Rivaldi_Prediction/data/featuSGD/US00751Y1064_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
23,2002-01-03,15.100000381469727,15.903332710266113,15.100000381469727,15.899999618530273,89700.0,-0.05190457117560787,-1.0083327372863171,3.3333200878966927,60.19022314825433,64.5117589951091,-0.061987291906866915,-0.5011999966124314,-0.369132836975556,-0.19085368554872773,27.522344585439352,0.8266668319702131,0.29468241598840983,0.3710002899169922,-1.3190473182633653,2.061047898097348,-0.47402351417318656,1.216024094007171,-0.32058114547028005,0.0,-45.88353601066184,0.845023804090178,1,0.058331966400146484,-0.19166803359985352,-0.1791679859161377,-0.19166803359985352,0.03333282470703125,3,0.03973506043958186,1.3611156366352881,15.92666721343994,1.3018868739345335,16.583332061767578,3.0000381475547417,15.68333339691162,0.03973506043958186
24,2002-01-04,14.166666984558105,15.199999809265135,13.666666984558105,15.100000381469727,346500.0,-0.06181015717436533,1.7058840358974627,1.1666678587606991,51.75233557006829,64.9290414724868,1.0584213787992773,0.4139789433062191,0.5642005599360651,0.7424797113628934,26.912928208530452,1.5333328247070295,0.4193731917400001,-0.5373331069946286,-2.2459535087467053,1.1712872947574482,-1.3916433078706678,0.3169770938814107,2.4166650772094727,17.142866484977986,-33.117625286584,0.8543102008760388,1,0.9583325386047363,0.7416653633117676,0.7541654109954834,0.7416653633117676,1.233332633972168,4,0.09011757592330083,-1.0083327372863171,15.100000381469727,1.3611156366352881,15.92666721343994,1.3018868739345335,16.583332061767578,0.09011757592330083
25,2002-01-07,13.93333339691162,14.366666793823242,13.283332824707033,14.166666984558105,601500.0,-0.016470605817220374,2.421055326171734,0.2500002554484621,52.70672304978044,63.654333335436384,1.4143623216503727,0.629164577013432,0.7975341475825513,0.9758132990093795,26.421431310442863,1.0833339691162092,0.5446983158362357,-0.7386667251586925,-2.48122659142887,1.003893141111483,-1.6099466582937811,0.1326132079763962,2.5916653633117708,19.69699159032444,-34.244239566897434,0.8712799331350881,1,0.9999990463256854,0.9749989509582537,0.9874989986419695,0.9749989509582537,1.0666666030883807,0,0.09784691597127759,1.7058840358974627,14.166666984558105,-1.0083327372863171,15.100000381469727,1.3611156366352881,15.92666721343994,0.09784691597127759
26,2002-01-08,13.699999809265135,13.93333339691162,13.5,13.850000381469727,442200.0,-0.0167464296589791,1.7368430562959276,0.64285889450194,50.287352069424884,61.0551367858347,1.5937289824537313,0.8288607946939432,1.0308677352290356,1.209146886655864,25.903373309252608,0.4333333969116193,0.6683297243463375,-0.9236669540405291,-2.7196554436380342,0.8723215355569778,-1.8216611988392817,-0.02567270924177656,2.6953323135376,14.450869155082449,-42.87608437139654,0.8979942447987531,1,1.2333326339721697,1.208332538604738,1.220832586288454,1.208332538604738,1.1833333969116229,1,0.1119221055514219,2.421055326171734,13.93333339691162,1.7058840358974627,14.166666984558105,-1.0083327372863171,15.100000381469727,0.1119221055514219
27,2002-01-09,13.733332633972168,13.866666793823242,13.699999809265135,13.716667175292967,60000.0,0.0024330529321971994,-5.666653951057218,-0.11110263403842438,50.57142016351982,59.853127366335855,1.4751466618411637,0.7651893349128738,0.9975349105220026,1.1758140619488309,25.3573188099434,0.16666698455810725,0.7508828365187039,-0.846167421340942,-2.6857961888416746,0.9934613461597905,-1.7659818050913092,0.07364696240942514,2.5375195169067375,17.17556598935155,-43.73937020729073,0.9198143837503665,1,1.1999998092651367,1.174999713897705,1.187499761581421,1.174999713897705,1.1333341598510742,2,0.08495148378421424,1.7368430562959276,13.699999809265135,2.421055326171734,13.93333339691162,1.7058840358974627,14.166666984558105,0.08495148378421424
28,2002-01-10,14.033332824707033,14.133333206176758,13.733332633972168,13.733332633972168,216300.0,0.021844675195061836,-1.6666687859415779,18.001316165949547,52.86103202367028,58.27213685681191,1.0855008041461822,0.44439352086837225,0.6975347197871375,0.8758138712139658,24.64552520120444,0.40000057220458984,0.67302729369829,-0.5185005187988256,-2.374248337958603,1.3372473003609517,-1.4463744283787143,0.40937339078106305,2.1180185531249958,39.13042829257669,-25.576809430223896,0.9278739095798882,1,0.8999996185302717,0.87499952316284,0.8874995708465558,0.87499952316284,0.8000001907348615,3,0.06413305972620043,-5.666653951057218,13.733332633972168,1.7368430562959276,13.699999809265135,2.421055326171734,13.93333339691162,0.06413305972620043
29,2002-01-11,14.5,14.75,14.31666660308838,14.333333015441895,340800.0,0.03325419421902076,-3.333338101709522,0.5555562619805227,53.24324148775729,56.804617910019545,0.49008928181009637,0.009728604273991692,0.23086754449417057,0.40914669592099884,23.85758676387082,0.716667175292967,0.5448491439692429,-0.07183332443237234,-1.9156613524149861,1.7719947035502415,-0.9937473384236792,0.8500806895589346,1.5366306357070272,82.95455136574782,19.563404470011378,0.9219140139913067,1,0.4333324432373047,0.4333324432373047,0.42083239555358887,0.40833234786987305,0.23333263397216797,4,0.043678152150121274,-1.6666687859415779,14.033332824707033,-5.666653951057218,13.733332633972168,1.7368430562959276,13.699999809265135,0.043678152150121274
30,2002-01-14,14.300000190734865,14.56666660308838,14.300000190734865,14.5,230700.0,-0.013793090294147214,-1.666666666666714,-1.1999965667789987,42.40349166054292,53.18748478737858,0.5288407733174836,0.24873402649754972,0.4308673537593055,0.6091465051861338,23.0190064948809,0.2666664123535156,0.48447484119417084,-0.288499784469602,-2.115242365604848,1.5382427966656422,-1.201871075037225,0.624871506098021,1.6264985325321621,64.0000152587892,3.707106124574878,0.9133712905676222,1,0.4250001907348615,0.6333322525024396,0.6208322048187238,0.608332157135008,0.49333286285400213,0,0.07692303588276239,-3.333338101709522,14.5,-1.6666687859415779,14.033332824707033,-5.666653951057218,13.733332633972168,0.07692303588276239
31,2002-01-15,15.33666706085205,15.449999809265135,14.75,14.75,1030200.0,0.07249418575454669,-1.3863613827184516,-2.933338101709489,50.561195030411575,51.619668244825526,-0.7859093098823617,-0.6888348153433839,-0.6057995163578802,-0.42752036493105194,22.495237414738185,1.1499996185302699,0.39311851964426126,0.6628337383270271,-1.1345966834809715,2.460264160135024,-0.23588147257697223,1.5615489492310264,0.4841050264725766,93.52384294782377,36.102457294111986,0.8987152109039988,1,-0.7433342933654785,-0.4033346176147461,-0.4158346652984619,-0.42833471298217773,-0.3699998855590838,1,-0.02195177475759502,-1.666666666666714,14.300000190734865,-3.333338101709522,14.5,-1.6666687859415779,14.033332824707033,-0.02195177475759502
32,2002-01-16,15.633333206176758,15.783332824707033,15.166666984558105,15.3100004196167,526200.0,0.019343586461622264,-1.021856351552698,0.5511350613250103,52.31958994742353,50.74515344473321,-1.2611880690655735,-0.8754959279887871,-0.9024656616825872,-0.724186510255759,22.061592282173148,0.6166658401489276,0.30265267470375967,0.8611665725708004,-0.9193690516859689,2.6417021968275716,-0.029101239557585146,1.751434384699186,-2.350000381469725,92.68294611833647,37.09670514948092,0.8902678121283853,1,-1.1000003814697248,-0.7000007629394531,-0.712500810623169,-0.7250008583068848,-0.6333332061767578,2,-0.047974414036264124,-1.3863613827184516,15.33666706085205,-1.666666666666714,14.300000190734865,-3.333338101709522,14.5,-0.047974414036264124
33,2002-01-17,15.733332633972168,15.93333339691162,15.666666984558105,15.666666984558105,42900.0,0.006396551936595385,-7.000114442664172,0.20618276953388842,50.666664428709915,50.624523317915624,-1.4101991399744271,-0.8566481587035177,-1.0024650894779974,-0.8241859380511691,21.656657124518635,0.3000001907348615,0.07490731710399601,0.8578327178955085,-0.8921816597787853,2.6078470955698023,-0.017174470941638376,1.7328399067326554,-2.3999998092651342,87.75505437695682,34.90983165627893,0.8750071888371469,1,-1.1249995231628418,-0.8000001907348633,-0.8125002384185791,-0.8250002861022949,-0.6999998092651349,3,-0.055084695678370044,-1.021856351552698,15.633333206176758,-1.3863613827184516,15.33666706085205,-1.666666666666714,14.300000190734865,-0.055084695678370044
34,2002-01-18,15.766667366027832,16.0,15.56666660308838,15.699999809265135,70500.0,0.002118733063819267,-1.5999954223720294,1.000028610666083,50.66667195638184,50.39785097420467,-1.3328716354278942,-0.7651307738210953,-1.0357998215336615,-0.8575206701068332,21.17436656939545,0.4333333969116193,-0.08023024040060811,0.787000751495361,-0.911482684917857,2.485484187908579,-0.0622409667112489,1.6362424697019708,-2.3293345184326153,86.27454940285955,36.35392998480985,0.8492417182066093,1,-1.016667366027832,-0.8333349227905273,-0.8458349704742432,-0.858335018157959,-0.733334541320799,4,-0.05919667922956107,-7.000114442664172,15.733332633972168,-1.021856351552698,15.633333206176758,-1.3863613827184516,15.33666706085205,-0.05919667922956107
35,2002-01-22,15.56666660308838,15.770000457763672,15.233332633972168,15.770000457763672,130800.0,-0.012685037255900311,4.278686371716281,-3.049967098675256,40.84085203837999,49.34823985964413,-0.9798602126334561,-0.4739150926369433,-0.8357990585942101,-0.6575199071673818,20.484391198505648,0.5366678237915039,-0.1661466158675271,0.5136666774749781,-1.1512163901812382,2.1785497451311926,-0.3187748563531301,1.3461082113030862,-1.9755737263488768,65.33332824707045,20.849050443035907,0.8324415338281076,1,-0.7166666984558123,-0.633334159851076,-0.6458342075347918,-0.6583342552185076,-0.6333332061767614,1,-0.05353323163938528,-1.5999954223720294,15.766667366027832,-7.000114442664172,15.733332633972168,-1.021856351552698,15.633333206176758,-0.05353323163938528
36,2002-01-23,15.633333206176758,15.716667175292967,15.56666660308838,15.600000381469727,38700.0,0.004282651179485786,-2.0000000000000355,-0.16393150447209714,47.04300511888336,48.95619374357341,-0.830811875663553,-0.5266275820564843,-0.9024656616825872,-0.724186510255759,19.75712870121522,0.1500005722045863,-0.13029292921337188,0.5543332576751716,-1.1306372015891348,2.239303716939478,-0.2881519719569816,1.3968184873073248,-1.8977059020416238,55.99996795653075,11.72422736286633,0.8424852296321529,1,-0.7666668891906738,-0.7000007629394531,-0.712500810623169,-0.7250008583068848,-1.0,2,-0.053731353481035304,4.278686371716281,15.56666660308838,-1.5999954223720294,15.766667366027832,-7.000114442664172,15.733332633972168,-0.053731353481035304
37,2002-01-24,15.416666984558105,15.733332633972168,15.333333015441895,15.666666984558105,125100.0,-0.013859246698141536,1.0869656078337713,-7.500114442664225,53.63984489533373,49.04272850709157,-0.3914151601548479,-0.31425984430586595,-0.6857994400639349,-0.5075202886371066,18.862208058959457,0.39999961853027344,-0.08089269945584832,0.3301670551300049,-1.3596489332438608,2.0199830435038706,-0.514740939056928,1.1750750493169377,-1.5451773186710795,23.913154349559466,-24.890657900165674,0.8449079941869332,1,-0.26666688919067383,-0.4833345413208008,-0.4958345890045166,-0.5083346366882324,-0.7833337783813477,3,-0.029189176215317802,-2.0000000000000355,15.633333206176758,4.278686371716281,15.56666660308838,-1.5999954223720294,15.766667366027832,-0.029189176215317802
38,2002-01-25,15.633333206176758,15.766667366027832,15.31666660308838,15.466667175292967,88800.0,0.014054024896281048,1.0769217225958578,-0.6666641235351634,70.18347552264186,50.92497673318986,-0.39923754653827714,-0.5347134646712721,-0.9024656616825872,-0.724186510255759,17.93409662596599,0.45000076293945135,0.01913783379158751,0.5318332672119137,-1.1724721729610685,2.236138707384894,-0.3203194528745765,1.383985987298404,-1.634132920242953,52.17394008525841,-0.6085472238907954,0.8521527200864903,1,-0.48333311080932617,-0.7000007629394531,-0.712500810623169,-0.7250008583068848,-1.0666666030883771,4,-0.04051171927471786,1.0869656078337713,15.416666984558105,-2.0000000000000355,15.633333206176758,4.278686371716281,15.56666660308838,-0.04051171927471786
39,2002-01-28,15.43333339691162,15.899999618530273,15.260000228881836,15.68333339691162,75300.0,-0.012793164875812835,-1.1452505394389962,-1.5000057220677103,70.83333112575416,54.08384778488,-0.05914075257954465,-0.37078853623898844,-0.7024658524174487,-0.5241867009906205,17.017822283633944,0.6399993896484375,0.12364924959380552,0.34266676902770854,-1.3496710870888915,2.035004625144307,-0.5035021590305906,1.1888356970860077,-1.3140851281338435,30.000100135755208,-25.853481092791366,0.8461689280582992,1,-0.05833339691161932,-0.5000009536743146,-0.5125010013580305,-0.5250010490417463,-0.9000005722045863,0,-0.025917963534995647,1.0769217225958578,15.633333206176758,1.0869656078337713,15.416666984558105,-2.0000000000000355,15.633333206176758,-0.025917963534995647
40,2002-01-29,15.453332901000975,15.533332824707033,15.43333339691162,15.449999809265135,27300.0,0.0012958641905163049,-4.454625848570953,-0.013332366943359375,75.88582602331567,56.897695672980454,0.11361227914993322,-0.4310001949245681,-0.7224653565068042,-0.544186205079976,16.052031337287286,0.09999942779541371,0.20154413393632176,0.3741662979125966,-1.304283058930059,2.0526156547552503,-0.46505838050873116,1.2133909763339243,-1.2212395283498658,30.20825882745603,-29.606763345378813,0.839224678421327,1,0.13000059127807795,-0.5200004577636701,-0.5325005054473859,-0.5450005531311017,-1.819999694824217,1,-0.027178607940733346,-1.1452505394389962,15.43333339691162,1.0769217225958578,15.633333206176758,1.0869656078337713,15.416666984558105,-0.027178607940733346
41,2002-01-30,15.550000190734865,15.56666660308838,15.366666793823242,15.466667175292967,67800.0,0.006255433074092931,2.428592448480712,25.00171673819849,76.32850949306558,59.565353400274006,0.05631030329752562,-0.6419653011603454,-0.8191326462406945,-0.6408534948138662,14.066829345117911,0.1999998092651385,0.25379885729581275,0.5225001811981222,-1.0190264004354734,2.064026762831718,-0.24826310961867648,1.293263472014921,-1.211832420442823,45.31253725293879,-19.074202431499636,0.7707632908167983,1,0.06666612625121893,-0.6166677474975604,-0.6291677951812762,-0.641667842864992,-1.7166671752929705,2,-0.03965702805525839,-4.454625848570953,15.453332901000975,-1.1452505394389962,15.43333339691162,1.0769217225958578,15.633333206176758,-0.03965702805525839
42,2002-01-31,15.616666793823242,15.699999809265135,15.483332633972168,15.583333015441895,36600.0,0.004287241303578826,1.1666738192308816,0.4000068664812546,74.61140495475732,62.22588012539038,-0.014493160924935466,-0.7726619271335302,-0.8857992493290716,-0.7075200979022434,12.043280169081097,0.21666717529296697,0.409292275571282,0.6046668052673336,-0.9046903799760244,2.1140239905106935,-0.15001178735434628,1.3593453978890135,-1.1787890897487223,55.729203919605176,-11.362683452133147,0.7546785926216796,1,-4.76837158203125e-07,-0.6833343505859375,-0.6958343982696533,-0.7083344459533691,-1.619999885559082,3,-0.06296693146039434,2.428592448480712,15.550000190734865,-4.454625848570953,15.453332901000975,-1.1452505394389962,15.43333339691162,-0.06296693146039434
43,2002-02-01,15.699999809265135,15.733332633972168,15.649999618530273,15.649999618530273,9000.0,0.005336158896266596,-2.3333079021152416,1.499985695076192,71.17646959826186,64.50474653004373,-0.11516221436613705,-0.8524450409333699,-0.9691322647709644,-0.7908531133441361,11.475128387237746,0.11666584014892578,0.44353517470318415,0.6579998493194559,-0.8822568280965992,2.198256526735511,-0.11212848938857256,1.4281281880274843,-1.1683947674350854,68.74999999999972,3.51325073410797,0.7701283387080275,2,-0.13333368301391424,-0.7666673660278303,-0.7791674137115461,-0.7916674613952619,-1.7666664123535156,4,-0.06794054879280309,1.1666738192308816,15.616666793823242,2.428592448480712,15.550000190734865,-4.454625848570953,15.453332901000975,-0.06794054879280309
44,2002-02-04,15.44333267211914,15.666666984558105,15.43333339691162,15.666666984558105,13200.0,-0.016348225494533186,1.0895453555552868,-4.466669209788635,69.78083642837461,67.72030035115424,0.10148925734916503,-0.5219921235989098,-0.71246512762497,-0.5341859761981418,11.923991105079102,0.2666664123535156,0.4363869649111951,0.33749942779541087,-1.1550943490495484,1.8300932046403684,-0.4087974606270688,1.0837963162178905,-0.8236239327988937,20.908923030506376,-42.64666567858639,0.7462968884224789,2,0.13666725158691406,-0.5100002288818359,-0.5225002765655518,-0.5350003242492676,-1.5433330535888672,0,-0.05676663759328726,-2.3333079021152416,15.699999809265135,1.1666738192308816,15.616666793823242,2.428592448480712,15.550000190734865,-0.05676663759328726
45,2002-02-05,15.296667098999025,15.383333206176758,15.283332824707033,15.366666793823242,39300.0,-0.009497015717656598,-1.068939662996764,0.3134300952673684,49.00000047683743,67.9377442798158,0.23001638564753613,-0.2824325629627982,-0.5657995545048546,-0.3875204030780264,11.863598729463282,0.1599998474121076,0.4301856285628798,0.12266716957092427,-1.2653226374945508,1.5106569766363975,-0.5713277339618124,0.8166620731036609,-0.5941408840379925,2.963173320843738,-54.45521591769057,0.6939949035327369,2,0.2833328247070295,-0.3633346557617205,-0.37583470344543635,-0.38833475112915217,-0.930000305175783,1,-0.04990199952393182,1.0895453555552868,15.44333267211914,-2.3333079021152416,15.699999809265135,1.1666738192308816,15.616666793823242,-0.04990199952393182
46,2002-02-06,15.233332633972168,15.266667366027832,15.166666984558105,15.263333320617676,54300.0,-0.0041404094510889555,4.4542522756827045,0.4285831062670408,38.67923357004238,66.27545413256121,0.2577488376877728,-0.10364885936244583,-0.5024650894779974,-0.32418593805116913,11.721740461406164,0.13000011444091975,0.4175685421897928,-0.01733393669128347,-1.2194582086173753,1.1847903352348084,-0.6183960726543294,0.5837281992717624,-0.4529579919087965,11.764547486334385,-39.49146749038603,0.6010621359630458,2,0.3000006675720215,-0.3000001907348633,-0.3125002384185791,-0.3250002861022949,-0.44999980926513494,2,-0.10503279001649435,-1.068939662996764,15.296667098999025,1.0895453555552868,15.44333267211914,-2.3333079021152416,15.699999809265135,-0.10503279001649435
47,2002-02-07,14.899999618530273,14.949999809265135,14.600000381469727,14.833333015441895,216000.0,-0.021881818210843895,3.1999851227091085,-2.222169241528387,29.166684548051535,61.71803291316228,0.5700299871483097,0.33894739312535016,-0.16913207403610286,0.0091470773907254,11.769862210044158,0.6333322525024414,0.47884234519379554,-0.40900030136108434,-1.394884630833456,0.5768840281112855,-0.9019424660972692,0.08394186337510057,1.1000003814697266,26.470546161387094,-19.33544232669821,0.4929421647361851,2,0.35000038146972656,-0.17499923706054688,0.02083277702331543,0.00833272933959961,-0.14999961853027344,3,-0.0715883644561861,4.4542522756827045,15.233332633972168,-1.068939662996764,15.296667098999025,1.0895453555552868,15.44333267211914,-0.0715883644561861
48,2002-02-08,14.93333339691162,14.949999809265135,14.833333015441895,14.883333206176758,71100.0,0.0022371663915945472,1.80001373296262,0.7500035762820705,29.166650772094627,57.08840176275567,0.4771348756601075,0.3968428709782952,-0.20246585241744874,-0.02418670099062048,12.210907131731558,0.11666679382324041,0.49047078195214766,-0.42066655158996724,-1.2272377642223287,0.3859046610423924,-0.8239521579061471,-0.017380945273787418,1.038666610717776,31.24997206032093,-9.047182257730299,0.4032856063161802,2,0.23333311080932795,-0.2916669845581037,-0.01250100135803045,-0.02500104904174627,0.06666660308838068,4,-0.06272320209774274,3.1999851227091085,14.899999618530273,4.4542522756827045,15.233332633972168,-1.068939662996764,15.296667098999025,-0.06272320209774274
49,2002-02-11,15.133333206176758,15.166666984558105,14.866666793823242,14.899999618530273,21600.0,0.013392844313413699,-1.000006357844945,4.6666539510577865,39.16665991147031,53.00849441699507,0.25714651425272805,0.260056839827854,-0.40246566168258724,-0.22418651025575898,12.635406555818186,0.3000001907348633,0.48398289043704956,-0.252333402633667,-0.9615907869299924,0.45692398166265846,-0.6069620947818297,0.10229528951449574,0.8112268089294439,68.08508566030017,29.67612649887957,0.35462869214816256,2,0.03333330154418945,-0.4916667938232422,-0.21250081062316895,-0.22500085830688477,-0.2799997329711932,0,-0.07929514224766765,1.80001373296262,14.93333339691162,3.1999851227091085,14.899999618530273,4.4542522756827045,15.233332633972168,-0.07929514224766765
50,2002-02-12,15.399999618530273,15.399999618530273,15.166666984558105,15.166666984558105,14100.0,0.017621128717675738,1.0,0.999995912828813,44.696961158558835,49.4938779353832,-0.019982156286470598,0.08434965286373597,-0.6691320740361029,-0.4908529226092746,13.012758247623662,0.2666664123535156,0.39348941122729997,-0.04066696166992223,-0.5328164048213448,0.4514824814815004,-0.28674168324563354,0.20540775990578908,0.517669203903198,100.0,61.18000436402866,0.24607472157571156,2,-0.23333311080932617,-0.7583332061767578,-0.47916722297668457,-0.4916672706604004,-0.5666666030883789,1,-0.09740259981533395,-1.000006357844945,15.133333206176758,1.80001373296262,14.93333339691162,3.1999851227091085,14.899999618530273,-0.09740259981533395
51,2002-02-13,15.0,15.366666793823242,14.966667175292967,15.333333015441895,74100.0,-0.025974001846660322,-1.0000047683874893,-1.4285743479913515,41.25873062556395,45.7880252321395,0.3283219087468652,0.48257570331884736,-0.25104026413141867,-0.09085330407900116,12.446948368158981,0.43333244323730646,0.3011863998543731,-0.4238332271575924,-0.9526265909905174,0.10496013667533255,-0.6882299090740549,-0.15943654524112993,0.8913154536141974,50.0,8.910447565452756,0.26439668191646265,2,0.16666650772094727,-0.25,-0.07916760444641113,-0.09166765213012695,-0.25,2,-0.04222221374511714,1.0,15.399999618530273,-1.000006357844945,15.133333206176758,1.80001373296262,14.93333339691162,-0.04222221374511714
52,2002-02-14,14.883333206176758,15.033332824707033,14.800000190734865,15.033332824707033,58500.0,-0.00777778625488279,2.1111096982566053,0.4499992847435859,33.576638677363405,41.61026624092857,0.36881022480950065,0.569365081935624,-0.10168223466996018,0.025813489744241025,11.614126166186924,0.23333263397216797,0.18313805836885422,-0.503000020980835,-1.0739330586677642,0.0679330167060943,-0.7884665398242987,-0.21753350213737122,0.9821559459945508,13.888849152420887,-24.73288912175719,0.2854665188434645,2,0.2500004768371582,-0.03333330154418945,0.037499189376831055,0.024999141693115234,-0.1999998092651385,3,-0.0067189506600727755,-1.0000047683874893,15.0,1.0,15.399999618530273,-1.000006357844945,15.133333206176758,-0.0067189506600727755
53,2002-02-15,14.866666793823242,14.866666793823242,14.833333015441895,14.850000381469727,17100.0,-0.0011198037511247483,3.0001144426642252,-0.1111096982566776,36.50793434540915,37.91327712059906,0.2847853992598086,0.5457551293401615,-0.03411336663172193,0.04247990209775665,10.586893215130317,0.05000019073486328,0.046130210154309736,-0.4763331413269043,-1.0675710334094024,0.11490475075559381,-0.7719520873681525,-0.18071419528565613,0.9735125829340348,11.111111111110848,-27.419720069836142,0.2956189460412488,2,0.1333332061767578,-4.76837158203125e-07,0.05416560173034668,0.04166555404663086,0.1333332061767578,4,-0.007847542118298856,2.1111096982566053,14.883333206176758,-1.0000047683874893,15.0,1.0,15.399999618530273,-0.007847542118298856
54,2002-02-19,14.833333015441895,14.93000030517578,14.81666660308838,14.899999618530273,9900.0,-0.0022421823831551,-1.2666870118351754,-4.000057221332113,35.331235551046944,36.394525462177896,0.2486380542137141,0.5329028726523397,0.004577304682225503,0.0758136804791043,9.615877019520498,0.11333370208739879,-0.0908930474854106,-0.46300020217895543,-1.0607382702271515,0.13473786586924064,-0.7618692362030526,-0.1641311681548583,0.982042781409632,5.555476082619784,-32.622438631065314,0.2988690340240976,2,0.16666698455810547,0.3166670799255371,0.08749938011169434,0.07499933242797852,0.1833343505859375,1,0.011235976727860253,3.0001144426642252,14.866666793823242,2.1111096982566053,14.883333206176758,-1.0000047683874893,15.0,0.011235976727860253
55,2002-02-20,14.733332633972168,15.25,14.633333206176758,14.800000190734865,88500.0,-0.006741598895246503,-3.6250053644231457,1.0000143051284152,30.708641550340843,35.50890412665551,0.2909192089757564,0.5979269414514583,0.1118919139536203,0.17581406194883087,9.034543785037712,0.6166667938232422,-0.22240931996779167,-0.5213338851928704,-1.1548368504428943,0.11216908005715354,-0.8380853678178823,-0.20458240256785842,1.0577356545717223,13.636280879530169,-22.662643078569857,0.3167514826250117,2,0.26666736602783203,0.41666746139526367,0.19999980926513672,0.17499971389770508,0.6000003814697266,2,0.008144853728252688,-1.2666870118351754,14.833333015441895,3.0001144426642252,14.866666793823242,2.1111096982566053,14.883333206176758,0.008144853728252688
56,2002-02-21,14.793333053588867,14.793333053588867,14.600000381469727,14.666666984558105,132300.0,0.004072426864126344,2.052635541601729,-1.899965668182938,30.489727439055216,35.655908892322586,0.1809723692720091,0.4972641555409787,0.057044835278496464,0.11581364233213165,8.397558564225344,0.19333267211914062,-0.3386929439928963,-0.41933345794677734,-1.0584872779880516,0.21982036209449696,-0.7389103679674136,-0.09975654792614108,0.9739138768135405,29.74350547409379,-3.928350341695225,0.31957691002063676,2,0.2066669464111328,0.5066671371459961,0.03583335876464844,0.11499929428100586,0.5433340072631836,3,0.0027039181574650684,-3.6250053644231457,14.733332633972168,-1.2666870118351754,14.833333015441895,3.0001144426642252,14.866666793823242,0.0027039181574650684
57,2002-02-22,14.966667175292967,14.983332633972168,14.793333053588867,14.793333053588867,45600.0,0.011717043148842476,-1.1922928793864234,1.3684337331255176,33.333362232532465,36.11887683237123,0.020215415166621398,0.30407889659257314,-0.10740363491524008,-0.057520479371968136,8.22666053183453,0.18999958038330078,-0.372228858347011,-0.22349934577942143,-0.864096619048663,0.4170979274898201,-0.5437979824140431,0.09679929085520023,0.7772348241307867,56.410309078691114,26.053006476973003,0.3202986366346209,2,0.033332824707033026,0.3333330154418963,-0.2033345699310285,-0.05833482742309393,0.033332824707033026,4,-0.014476648191298236,2.052635541601729,14.793333053588867,-3.6250053644231457,14.733332633972168,-1.2666870118351754,14.833333015441895,-0.014476648191298236
58,2002-02-25,15.0,15.100000381469727,14.93333339691162,14.93333339691162,25800.0,0.0022271374325781856,-4.000014305128175,0.38461326848378896,38.785855648178256,36.076565247561,-0.0029795945109469812,0.23280139157294144,-0.13031314586661047,-0.09085330407900116,8.08246427536826,0.16666698455810725,-0.38063895766368105,-0.15849986076355016,-0.7687533306936167,0.4517536091665164,-0.46362659572858433,0.14662687420148401,0.7210239670646725,61.53843896627512,28.747289994734572,0.30512673496503345,2,0.0,0.3000001907348633,-0.26666736602783203,-0.09166765213012695,-0.3833332061767578,0,-0.021111106872558683,-1.1922928793864234,14.966667175292967,2.052635541601729,14.793333053588867,-3.6250053644231457,14.733332633972168,-0.021111106872558683
59,2002-02-26,15.033332824707033,15.100000381469727,15.0,15.033332824707033,88800.0,0.0022221883138022758,-2.0000572213319527,0.0,42.93379014130067,35.88065735675454,-0.058098945620054465,0.17704206224735763,-0.13693129832123674,-0.12418612878603419,7.752853193326302,0.10000038146972656,-0.3362444731912593,-0.10516700744628693,-0.7035996013470598,0.4932655864544859,-0.40438330439667247,0.1940492895040986,0.6652706706457412,66.66656885385913,28.858883236268703,0.29921629695038643,2,-0.04999923706054865,0.26666736602783025,-0.2625000476837176,-0.12500047683715998,-0.37333297729492365,1,-0.0022172611420038235,-4.000014305128175,15.0,-1.1922928793864234,14.966667175292967,2.052635541601729,14.793333053588867,-0.0022172611420038235
60,2002-02-27,15.033332824707033,15.199999809265135,14.983332633972168,15.050000190734865,127200.0,0.0,-2.7142600237052554,-100.0,44.44445033132237,36.23462621294992,-0.12916324744785257,0.15174334330380823,-0.10536744201756854,-0.12418612878603419,7.476658546317405,0.21666717529296697,-0.29199256665467566,-0.08416700363159002,-0.6653088361002979,0.49697482883711785,-0.37473791986594307,0.20640391260276303,0.643298608368081,72.22214274928724,29.83463296774346,0.2905709162343537,2,-0.10833263397216975,0.21666717529296697,-0.19166660308838068,-0.12500047683715998,-0.1999998092651385,2,-0.001108567133683902,-2.0000572213319527,15.033332824707033,-4.000014305128175,15.0,-1.1922928793864234,14.966667175292967,-0.001108567133683902
61,2002-02-28,14.93333339691162,15.06666660308838,14.833333015441895,15.06666660308838,22500.0,-0.006651846863329314,2.5000071525641276,7.999656691652098,51.06384403406681,38.17764903036141,-0.044270485361909806,0.21415469045067326,0.03653806447920083,-0.02418670099062048,7.1748611932397175,0.23333358764648615,-0.28927621813572024,-0.15333309173584198,-0.7024078166140981,0.3957416331424142,-0.42787045417497005,0.1212042707032861,0.7217654151313866,34.42630639672971,-9.562552118601566,0.2745373624391283,2,-0.008333206176756036,0.3166666030883807,-0.041667222976682794,-0.02500104904174627,0.06666660308838068,3,0.026785688626827175,-2.7142600237052554,15.033332824707033,-2.0000572213319527,15.033332824707033,-4.000014305128175,15.0,0.026785688626827175
62,2002-03-01,14.633333206176758,14.93333339691162,14.516667366027832,14.93333339691162,219000.0,-0.02008929840117979,1.7777717731655502,2.250003576282024,41.81817519763177,38.76767579171948,0.24198517749322868,0.46030904568021214,0.3746402543854721,0.275813489744241,6.513613668892604,0.4166660308837873,-0.32944719856739013,-0.40416660308837926,-0.9289839644838906,0.12065075830713212,-0.6665752837861341,-0.14175792239062446,1.0006636372547817,17.073072016926158,-27.348741996160438,0.2624086806977553,3,0.2500004768371582,0.5750002861022949,0.2666661739349365,0.27499914169311523,0.9333333969116229,4,0.04806381736584897,2.5000071525641276,14.93333339691162,-2.7142600237052554,15.033332824707033,-2.0000572213319527,15.033332824707033,0.04806381736584897
63,2002-03-04,14.633333206176758,14.733332633972168,14.516667366027832,14.600000381469727,129300.0,0.0,-1.1666650772003777,-0.1111093450486857,34.69387635942395,38.696858103761365,0.2295452039238377,0.39663542688710685,0.4135278342405755,0.275813489744241,5.766396798547778,0.21666526794433594,-0.3318334627872286,-0.3508332729339596,-0.8040936278480437,0.10242708198012451,-0.5774634503910008,-0.12420309547691843,0.9559704581586335,17.073072016926158,-23.34939680842884,0.22663017745704175,3,0.2500004768371582,0.5750002861022949,0.40833306312561035,0.27499914169311523,1.2833337783813477,0,0.025056956515448592,1.7777717731655502,14.633333206176758,2.5000071525641276,14.93333339691162,-2.7142600237052554,15.033332824707033,0.025056956515448592
64,2002-03-05,14.56666660308838,14.633333206176758,14.399999618530273,14.633333206176758,269100.0,-0.004555804350866333,6.0000143051283885,-2.000028610666003,20.930244936821396,37.6103695911481,0.28430489959080063,0.4155630436135418,0.5185718326007205,0.34248009283261815,5.503464217998578,0.23333358764648438,-0.30715217620275226,-0.3736665725707997,-0.809172060649658,0.061838915508058534,-0.5914193166102297,-0.1559138285313697,0.9797316093147082,20.83336810270143,-11.555049039926505,0.21775274403942924,3,0.2333331108093244,0.5833330154418928,0.4749996662139875,0.34166574478149236,1.3366661071777326,1,0.003432507388084316,-1.1666650772003777,14.633333206176758,1.7777717731655502,14.633333206176758,2.5000071525641276,14.93333339691162,0.003432507388084316
65,2002-03-06,14.533332824707033,14.66333293914795,14.449999809265135,14.533332824707033,501000.0,-0.0022883600819338934,-1.560007324246602,-0.0,28.124994412069327,37.34762147703856,0.3199291972549574,0.4097875953605641,0.5772544462186371,0.3758138712139658,5.489619755836547,0.21333312988281428,-0.2934783357771824,-0.3688336372375467,-0.8066392545788936,0.06897198010380023,-0.5877364459082202,-0.14993082856687323,0.9442814720636861,19.999971389784363,-9.740970973005602,0.2189028086706735,3,0.26666688919067205,0.5333333015441877,0.6208333969116193,0.37499952316284,1.3333339691162092,2,0.008715621133353446,6.0000143051283885,14.56666660308838,-1.1666650772003777,14.633333206176758,1.7777717731655502,14.633333206176758,0.008715621133353446
66,2002-03-07,13.633333206176758,14.06666660308838,13.600000381469727,14.06666660308838,13530300.0,-0.061926581423928706,1.1538437837683093,-100.0,16.216223182426077,35.445717138137844,1.1600726694494483,1.2477458446481116,1.4599997349634908,1.275813489744241,6.277596334401589,0.9333324432373065,-0.2974152139232764,-1.1888332843780525,-1.8820663267214073,-0.49560024203469766,-1.5354498055497299,-0.8422167632063751,1.7796242098995343,2.4999624490648418,-28.03803426383353,0.34661652117167757,3,0.7666668891906738,1.0333333015441895,1.624999761581421,1.2749991416931152,2.4333343505859375,3,0.08801954673281664,-1.560007324246602,14.533332824707033,6.0000143051283885,14.56666660308838,-1.1666650772003777,14.633333206176758,0.08801954673281664
67,2002-03-08,13.833333015441895,13.863332748413086,13.506667137145994,13.670000076293945,3135000.0,0.01466991279685903,2.1940336748071094,-0.37692211196281394,24.590158552228957,33.86841746081015,0.8743502611777085,1.0158182414577936,1.2397706749633528,1.0758136804791043,6.593540949865331,0.3566656112670916,-0.2790641884649183,-0.9355001449584961,-1.7559701008945598,-0.11503018902243234,-1.345735122926527,-0.5252651669904651,1.4345878378658732,26.63039590997731,-6.1020407842123205,0.41023497796803177,3,0.5200004577636701,0.7866668701171875,1.4416663646697998,1.0749993324279785,2.3833341598510778,4,0.08433737431577604,1.1538437837683093,13.633333206176758,-1.560007324246602,14.533332824707033,6.0000143051283885,14.56666660308838,0.08433737431577604
68,2002-03-11,13.99666690826416,14.06666660308838,13.666666984558105,13.833333015441895,3147600.0,0.011807269631977979,1.6373605644075917,1.0000058388364366,30.662575713492245,32.504949191053655,0.618799844735209,0.8207963255850004,1.05553924023706,0.9124797876568387,6.739624341242148,0.3999996185302752,-0.2622832076875703,-0.7253329277038567,-1.6106369424977398,0.1599710870900264,-1.1679849351007991,-0.2826809203069143,1.0951285734274308,42.363124272376275,5.937159021344968,0.4426520073969417,3,0.3566665649414045,0.6233329772949219,1.2783324718475342,0.9116654396057129,2.336665153503418,0,0.11216954044232019,2.1940336748071094,13.833333015441895,1.1538437837683093,13.633333206176758,-1.560007324246602,14.533332824707033,0.11216954044232019
69,2002-03-12,13.93333339691162,13.983332633972168,13.800000190734865,13.833333015441895,1657800.0,-0.004524899518409398,-1.199997711172935,0.6122451362776359,31.191243656871038,31.032370671670172,0.5695874963967551,0.83229136878664,1.0865997337408562,0.9758132990093795,7.3186122828456,0.1966667175292951,-0.2684247714250283,-0.7286664485931418,-1.6581456266881816,0.200812729501898,-1.1934060376406617,-0.2639268595456219,0.9999492503254128,36.887600465679185,-2.3210931728511497,0.4647395890475201,3,0.3533334732055682,0.6533336639404315,1.3166658878326434,0.9749989509582537,2.426667213439943,1,0.1423445152102727,1.6373605644075917,13.99666690826416,2.1940336748071094,13.833333015441895,1.1538437837683093,13.633333206176758,0.1423445152102727
70,2002-03-13,13.899999618530273,13.949999809265135,13.833333015441895,13.833333015441895,777900.0,-0.002392376427936105,-2.500007152564141,0.6666634877644171,28.730160171843025,28.5508502425342,0.4752267211296335,0.7878821570079779,1.0855331414229639,1.0091470773907254,8.195876940492806,0.11666679382324041,-0.3007910346723879,-0.6870002269744866,-1.6077751303611088,0.23377467641213556,-1.1473876786677977,-0.22661277528117552,0.8906214776976551,70.23801008852136,28.59970326029007,0.4603874516933114,3,0.3200006484985334,0.5533337593078613,1.3566665649414062,1.0083327293395996,2.7666683197021484,2,0.144124686814032,-1.199997711172935,13.93333339691162,1.6373605644075917,13.99666690826416,2.1940336748071094,13.833333015441895,0.144124686814032
71,2002-03-14,14.366666793823242,14.399999618530273,13.966667175292967,14.0,2705400.0,0.03357317900000867,1.0000000000000082,5.500007152564194,37.46517362184776,28.06718340078042,-0.08970919450027814,0.2859977040018453,0.560164961709777,0.5424799020977566,8.52054130982023,0.5,-0.3413350548952305,-0.18866639137268137,-1.0930530676874497,0.715720284942087,-0.6408597295300655,0.2635269467847028,0.29555890649649363,96.26871009376265,54.16504835389085,0.45219333815738444,3,-0.24666690826416016,0.08666658401489258,0.8899993896484375,0.5416655540466309,2.2666664123535156,3,0.10440835174411545,-2.500007152564141,13.899999618530273,-1.199997711172935,13.93333339691162,1.6373605644075917,13.99666690826416,0.10440835174411545
72,2002-03-15,14.783332824707033,14.81666660308838,14.283332824707033,14.366666793823242,1723200.0,0.029002275674892886,1.2068972321097207,1.1363615083307805,46.0984301810791,29.334356047630994,-0.539605450312191,-0.14603133388384215,0.10959884410837795,0.1258138712139658,8.556637932054128,0.5333337783813477,-0.38114768693874446,0.23299965858459615,-0.6648336754325364,1.1308329926017286,-0.2159170084239701,0.6819163255931624,-1.2766656875610387,97.10140961403543,55.08266358180356,0.4489166670085662,3,-0.6216659545898455,-0.32999944686889826,0.45000004768371404,0.12499952316284002,2.216667175292967,4,0.08680956772554405,1.0000000000000082,14.366666793823242,-2.500007152564141,13.899999618530273,-1.199997711172935,13.93333339691162,0.08680956772554405
73,2002-03-18,14.75,14.770000457763672,14.583333015441895,14.666666984558105,1295700.0,-0.0022547571039815972,2.027024937173787,0.19999954223562877,44.89796829588127,31.99743642085987,-0.5453303899569057,-0.12847396655266508,0.1345953255153276,0.15914669592099884,8.594685260606912,0.1999998092651385,-0.43386003777462534,0.2055001735687263,-0.6851668299434923,1.096167177080945,-0.23983332818738212,0.6508336753248347,-1.2171328735351583,93.44262756413366,52.28860541755899,0.4453335017561089,3,-0.5883331298828125,-0.29666662216186523,0.23750019073486328,0.15833234786987305,2.366666793823242,0,0.09943506273172686,1.2068972321097207,14.783332824707033,1.0000000000000082,14.366666793823242,-2.500007152564141,13.899999618530273,0.09943506273172686
74,2002-03-19,15.0,15.033332824707033,14.666666984558105,14.716667175292967,929400.0,0.016949152542372836,1.095242506811978,3.400006866481293,49.4493476048385,34.36680899783422,-0.8128809481001387,-0.38509131596721957,-0.0909191448738067,-0.09085330407900116,8.953437588553488,0.36666584014892756,-0.44053507129335934,0.44716682434082067,-0.45788141872352384,1.3522150674051652,-0.005357297191350696,0.899690945872992,-1.4414568840026867,97.22226416623802,57.51968862959699,0.4525241215321721,3,-0.7300000190734863,-0.5466666221618652,-0.09583353996276855,-0.09166765213012695,4.166667938232425,1,0.08888880411783862,2.027024937173787,14.75,1.2068972321097207,14.783332824707033,1.0000000000000082,14.366666793823242,0.08888880411783862
75,2002-03-20,14.853333473205565,15.0,14.826666831970215,15.0,565200.0,-0.00977776845296241,1.3636363636363635,-0.5176474944125835,48.698482975364186,37.97594897482734,-0.6884462208469966,-0.24134769547690382,0.08655566204262577,0.05581322271543421,9.555691397882768,0.17333316802978516,-0.43934057068263854,0.2945002555847154,-0.6171534061582182,1.206153917327649,-0.16132657528675054,0.7503270864561813,-1.235798768859862,83.12504470352594,40.988889320081725,0.45582683087146647,3,-0.583333492279051,-0.40000009536742986,0.050832986831666815,0.05499887466430842,4.063334465026861,2,0.10143629642894147,1.095242506811978,15.0,2.027024937173787,14.75,1.2068972321097207,14.783332824707033,0.10143629642894147
76,2002-03-21,14.833333015441895,14.866666793823242,14.600000381469727,14.81666660308838,522600.0,-0.0013465299085723137,5.399945068778467,-0.11363473805357872,53.57994798948318,41.19703669007781,-0.5367722254973195,-0.2299885220174449,0.14528938264702163,0.0758136804791043,10.066484232022747,0.2666664123535156,-0.41337170137569146,0.27249979972839355,-0.6414924680255538,1.186492067482341,-0.18449633414858013,0.7294959336053672,-1.159166386281738,73.33335876464821,26.86912990077446,0.4569961338769739,3,-0.48333311080932617,-0.3966660499572754,0.07083344459533691,0.07499933242797852,3.9333333969116246,3,0.12359561542115838,1.3636363636363635,14.853333473205565,1.095242506811978,15.0,2.027024937173787,14.75,0.12359561542115838
77,2002-03-22,14.75,14.84333324432373,14.716667175292967,14.783332824707033,916500.0,-0.005617956217604192,-1.533360036621598,-2.0000000000003197,52.0278119243974,43.57095182462283,-0.34613554414306336,-0.17256757053532468,0.26611133900962436,0.15914669592099884,10.22453520186831,0.1266660690307635,-0.4097527379951309,0.2000001430511471,-0.698747464804935,1.0987477509072292,-0.24937366087689483,0.649373946979189,-1.0214667230179693,37.037123377958096,-12.601887347812102,0.44937380392804127,3,-0.33333349227905096,-0.37166643142700195,0.20833325386047363,0.15833234786987305,4.983333587646484,4,0.1276836071984242,5.399945068778467,14.833333015441895,1.3636363636363635,14.853333473205565,1.095242506811978,15.0,0.1276836071984242
78,2002-03-25,14.68333339691162,14.800000190734865,14.583333015441895,14.666666984558105,437400.0,-0.0045197697009071724,-1.3636287973366819,-0.49999999999992006,52.02781192439733,45.88612607657019,-0.19201437114785946,-0.137912054551526,0.3605937695382284,0.22581329900937952,10.049523583059319,0.21666717529297053,-0.28691381072609445,0.14916687011718643,-0.7270767050959321,1.025410445330305,-0.28895491748937197,0.5872886577237448,-0.9026081380205877,22.222316412317607,-29.777340697419408,0.4381217876065589,3,-0.2500004768371564,-0.30499982833862127,0.30833339691162287,0.22499895095825373,5.016667366027834,0,0.15777525037847684,-1.533360036621598,14.75,5.399945068778467,14.833333015441895,1.3636363636363635,14.853333473205565,0.15777525037847684
79,2002-03-26,15.0,15.0,14.666666984558105,14.666666984558105,936900.0,0.02156639739277355,1.0,20.000286106662696,57.38397464916246,49.06988324071679,-0.38159074901309964,-0.48191177645825434,0.060951810013458285,-0.09085330407900116,10.025758363301817,0.33333301544189453,-0.17465682476540678,0.4675001144409183,-0.40486407709024164,1.3398643059720783,0.03131801867533923,0.9036822102064974,-1.1691704384763284,100.0,42.136961377934256,0.4361820957655796,3,-0.5,-0.621666431427002,-0.06666684150695801,-0.09166765213012695,4.633333206176761,1,0.1411111195882162,-1.3636287973366819,14.68333339691162,-1.533360036621598,14.75,5.399945068778467,14.833333015441895,0.1411111195882162
80,2002-03-27,15.016667366027832,15.033332824707033,14.983332633972168,15.0,357600.0,0.0011111577351887725,1.0000762965646761,0.05000214576925828,80.380679264378,53.83827275655348,-0.24943136880668249,-0.5269064613590384,0.06830135313991192,-0.1075206701068332,9.822981098035982,0.05000019073486506,-0.07712374571280023,0.4850007534027103,-0.38537874301732167,1.3553802498227423,0.049811005192694324,0.9201905016127263,-1.137737673976826,96.2965631682342,30.1321075476027,0.43518974821001594,3,-0.358334541320799,-0.638333797454834,0.05833268165588379,-0.10833501815795898,4.6133317947387695,2,0.27635962567787375,1.0,15.0,-1.3636287973366819,14.68333339691162,-1.533360036621598,14.75,0.27635962567787375
81,2002-03-28,15.333333015441895,15.350000381469727,15.033332824707033,15.033332824707033,1013100.0,0.021087611631489755,-1.111115702873432,17.999256165245644,81.33704602182337,57.753674516636174,-0.4632733977293153,-0.8559538411943173,-0.2535925127320482,-0.4241863195208957,10.226267677261827,0.33333301544189453,0.040429092148951185,0.7816664218902591,-0.14418966026003055,1.7075225040405488,0.3187383808151143,1.244594462965404,-1.4082271980846475,97.82599771864726,25.559421369289794,0.4629280410751452,3,-0.366666316986084,-0.9049992561340332,-0.2583329677581787,-0.40000057220458984,4.1666669845581055,3,0.23369576067915743,1.0000762965646761,15.016667366027832,1.0,15.0,-1.3636287973366819,14.68333339691162,0.23369576067915743
82,2002-04-01,15.33666706085205,15.359999656677244,15.206666946411133,15.333333015441895,524700.0,0.00021743774864857457,5.133401998932233,0.011113477634762108,79.99999999999991,61.653900261538254,-0.4245037702145602,-0.8473376358339557,-0.2717877269845115,-0.42752036493105194,11.07578264930848,0.1533327102661115,0.17833316211674344,0.7498337745666497,-0.24028237232004557,1.739949921453345,0.25477570112330206,1.2448918480099973,-1.326067569648055,96.99580301426604,20.08135695333533,0.4950580734433478,4,-0.36500072479248047,-0.9033336639404315,-0.18666696548461914,-0.4033346176147461,4.789999961853027,0,0.22364698522124082,-1.111115702873432,15.333333015441895,1.0000762965646761,15.016667366027832,1.0,15.0,0.22364698522124082
83,2002-04-02,15.0,15.333333015441895,14.953332901000975,15.333333015441895,2018400.0,-0.02195177475759502,1.2800028610256884,-99.97854691075514,71.27659048306765,64.07914947023038,-0.054361552943360536,-0.5078290160520247,0.04257588559237746,-0.09085330407900116,11.72741822375685,0.383334159851076,0.2650622542361276,0.3948333740234382,-0.6123398133453666,1.402006561392243,-0.10875321966096507,0.8984199677078415,-0.8814484955581445,48.0769230769232,-32.500248883114885,0.5035865936844026,4,-0.028333663940429688,-0.5666666030883807,0.15000009536743164,-0.06666755676269531,4.983333587646484,1,0.3155555725097656,5.133401998932233,15.33666706085205,-1.111115702873432,15.333333015441895,1.0000762965646761,15.016667366027832,0.3155555725097656
84,2002-04-03,14.616666793823242,15.0,14.563332557678224,15.0,1195500.0,-0.025555547078450536,1.278265672191336,1.1500007152564193,62.543766642006865,65.61751432207956,0.3004757292931597,-0.12707295401349228,0.39761678689669466,0.29247990209775665,12.04444316797747,0.43666744232177557,0.2918798092285364,0.009000158309936168,-0.9980188600207924,1.0160191766406648,-0.49450935085542724,0.5125096674752996,-0.3987994372025554,6.694670360057555,-72.08430082028626,0.5035095091653639,4,0.3449993133544922,-0.18333339691162287,0.5333333015441895,0.3166656494140625,5.149999618530277,2,0.34777655130404583,1.2800028610256884,15.0,5.133401998932233,15.33666706085205,-1.111115702873432,15.333333015441895,0.34777655130404583
85,2002-04-04,14.65999984741211,14.733332633972168,14.600000381469727,14.616666793823242,602100.0,0.002964633058966548,-2.4782684413484266,-0.11304278599043671,56.02739371687775,65.88945273623452,0.2534916136788947,-0.16909970143777286,0.3323592450817596,0.24914684850888946,12.455728350495503,0.1333322525024414,0.32798661839897925,0.04599986076354945,-0.960643933810708,1.052643655337807,-0.4573220365235784,0.5493217580506773,-0.35076190678689834,12.133962837845758,-61.7710266963729,0.5033218972871285,4,0.301666259765625,-0.22666645050049006,0.48166704177856445,0.2733325958251953,4.976667404174805,3,0.33924511668003743,1.278265672191336,14.616666793823242,1.2800028610256884,15.0,5.133401998932233,15.33666706085205,0.33924511668003743
86,2002-04-05,14.833333015441895,14.833333015441895,14.699999809265135,14.75,483600.0,0.011823545009134628,2.200009155308405,1.923082001848673,51.141557084821684,65.79097997628166,0.08957859153359138,-0.2613204240863709,0.13651450723921776,0.0758136804791043,11.144255200054024,0.17333316802978516,0.3348031083746754,0.15933303833007884,-0.7383511611606224,1.05701723782078,-0.2895090614152718,0.6081751380754294,-0.4400341375325212,33.8912524570068,-35.54782814778804,0.4488420997453506,4,0.12833309173583984,-0.3999996185302752,0.2541670799255371,0.09999942779541016,4.703333854675293,4,0.323370758300326,-2.4782684413484266,14.65999984741211,1.278265672191336,14.616666793823242,1.2800028610256884,15.0,0.323370758300326
87,2002-04-08,15.0,15.0,14.649999618530273,14.833333015441895,510900.0,0.011235976727860253,3.199996566779009,2.0000114441354526,55.380199918561416,66.16346753118879,-0.04235010447878018,-0.35426556017354827,-0.04420663345555376,-0.09085330407900116,9.70455932510333,0.35000038146972656,0.3600570959073721,0.26766667366027797,-0.5478699415956054,1.0832032889161614,-0.14010163396766373,0.6754349812882197,-0.5293650597891961,56.71002373037528,-9.292371302918454,0.4077683076279414,4,-0.038333892822265625,-0.5666666030883807,0.08750009536743164,-0.06666755676269531,5.136667251586914,0,0.30000000000000004,2.200009155308405,14.833333015441895,-2.4782684413484266,14.65999984741211,1.278265672191336,14.616666793823242,0.30000000000000004
88,2002-04-09,15.56666660308838,15.583333015441895,15.050000190734865,15.050000190734865,594600.0,0.03777777353922529,-1.0645151763498428,3.09999256135452,60.732320632488296,66.53550597378054,-0.5258361282084252,-0.8403670107023604,-0.6256173120553488,-0.6575199071673818,9.144264078435773,0.5833330154418945,0.3855533379342386,0.7558332920074484,-0.06377981920359588,1.5754464032184927,0.34602673640192627,1.1656398476129706,-1.024882485560262,98.36603873785953,34.81270505498924,0.4098065556055218,4,-0.4933338165283221,-1.0216665267944354,-0.5208330154418963,-0.633334159851076,5.053334236145018,1,0.2929336469962045,3.199996566779009,15.0,2.200009155308405,14.833333015441895,-2.4782684413484266,14.65999984741211,0.2929336469962045
89,2002-04-10,15.916666984558105,15.916666984558105,15.56666660308838,15.56666660308838,833400.0,0.022483964640206633,-1.0000000000000102,0.6774204266064155,68.69870787790649,65.23750915306148,-0.8181725810565332,-1.0900499551954788,-0.9801511468510604,-1.0075202886371066,8.7508624148624,0.3500003814697248,0.4354181696689672,1.0066669940948483,0.1547875542230326,1.858546433966664,0.5807272741589404,1.4326067140307561,-1.270727977238609,100.0,37.31451375101946,0.4259397199359075,4,-0.6766672134399414,-1.2049999237060547,-0.8708333969116211,-0.9833345413208008,4.5199995040893555,2,0.25549737310165144,-1.0645151763498428,15.56666660308838,3.199996566779009,15.0,2.200009155308405,14.833333015441895,0.25549737310165144
90,2002-04-11,15.903332710266113,16.0,15.800000190734865,15.876667022705078,537300.0,-0.0008377554361681527,-1.2222281091219518,0.07618759570792569,68.8601501716949,63.8511873919361,-0.7440867401873188,-0.968596106078822,-0.9722434837390814,-0.9941860143451144,8.382728987853087,0.19999980926513494,0.49645354672272646,0.8931660652160645,0.07071655021238499,1.715615580219744,0.4819413077142247,1.3043908227179042,-1.1049063456779837,92.83946204306652,30.199592021009543,0.41122475750183957,4,-0.621666431427002,-1.1499991416931152,-0.928333044052124,-0.9700002670288086,4.460000038146973,3,0.24292604402305562,-1.0000000000000102,15.916666984558105,-1.0645151763498428,15.56666660308838,3.199996566779009,15.0,0.24292604402305562
91,2002-04-12,15.866666793823242,15.949999809265135,15.800000190734865,15.866666793823242,784800.0,-0.002305549227376802,-1.2499964237179095,0.0,70.0119431432548,62.741403296742206,-0.6971212068210768,-0.8577704063610128,-0.9446584770550857,-0.9575200979022434,9.153298192936616,0.14999961853026988,0.5165598144626138,0.7815001487731941,-0.06702931215331098,1.6300296096996991,0.35723541830994243,1.2057648792364457,-0.9000201202774516,90.12346899994206,23.243486795668034,0.42426473046325247,4,-0.5850005149841309,-1.1133332252502441,-0.9333338737487793,-0.9333343505859375,4.616666793823242,4,0.2376050689632747,-1.2222281091219518,15.903332710266113,-1.0000000000000102,15.916666984558105,-1.0645151763498428,15.56666660308838,0.2376050689632747
92,2002-04-15,16.066667556762695,16.233333587646484,15.966667175292967,16.100000381469727,968400.0,0.01260509000020793,-1.2857096146614808,-100.0,73.66020528235215,63.00624938555159,-0.8746616987778175,-1.0083984487485935,-1.1537525447919919,-1.1575208608416965,10.156619308797449,0.3666667938232422,0.4863808228264084,0.9173341751098629,-0.02409851266485319,1.858766862884579,0.44661783122250576,1.38805051899722,-0.9553514175133149,85.91554744260826,12.83368129188186,0.4707163438873578,4,-0.6683344841003418,-1.196667194366455,-1.5333342552185059,-1.1333351135253906,3.7833328247070312,0,0.2159750490321135,-1.2499964237179095,15.866666793823242,-1.2222281091219518,15.903332710266113,-1.0000000000000102,15.916666984558105,0.2159750490321135
93,2002-04-16,16.216667175292972,16.25,16.100000381469727,16.100000381469727,818400.0,0.009336075324913207,-1.571419229323001,-3.500057221332219,72.06771245592577,64.06446558709813,-0.9319299344241436,-1.099244012822659,-1.313976426870191,-1.3075204793719735,11.223206167520724,0.1833324432373047,0.4296860991265632,0.9940004348754918,-0.0403651015350448,2.0283659712860285,0.4768176666702235,1.5111832030807602,-0.925828244300055,95.12202610648359,24.394011074625723,0.5171827682052679,4,-0.791666984558109,-1.2583336830139196,-1.730000495910648,-1.2833347320556676,3.8099994659423793,1,0.24172661582808375,-1.2857096146614808,16.066667556762695,-1.2499964237179095,15.866666793823242,-1.2222281091219518,15.903332710266113,0.24172661582808375
94,2002-04-17,16.333332061767578,16.399999618530273,16.166667938232422,16.233333587646484,177600.0,0.007194134603215607,-1.0000163489520322,0.8571288439844753,73.0454816018129,65.95536424097982,-0.8710811258084465,-1.170931611557883,-1.4314463079687876,-1.4241853658465793,11.90370743339294,0.23333168029785156,0.38538925615293707,1.0439987182617188,-0.09637892539807069,2.18437636192151,0.47380989643182403,1.6141875400916135,-0.8698441383533861,88.88872994301788,20.511160386171113,0.5701888218298955,4,-0.8083324432373047,-1.2333321571350098,-1.846665382385254,-1.3999996185302734,3.346668243408203,2,0.2624491292563558,-1.571419229323001,16.216667175292972,-1.2857096146614808,16.066667556762695,-1.2499964237179095,15.866666793823242,0.2624491292563558
95,2002-04-18,16.360000610351562,16.399999618530273,16.0,16.333332061767578,707400.0,0.0016327684077646065,6.5,0.2666895551995117,70.00000371561156,68.05074719995646,-0.7054282624380157,-1.1372440400300974,-1.453898364383324,-1.4508539144305637,12.437271532211321,0.39999961853027344,0.38654616506202544,0.9953339099884033,-0.22034617037733284,2.2110139903541413,0.38749386980553524,1.6031739501712714,-0.7092103479141549,93.3334922792043,27.49617033849573,0.6078400401828689,4,-0.8350009918212891,-1.2433342933654785,-1.9233336448669434,-1.4266681671142578,3.4399986267089844,3,0.2491849465895768,-1.0000163489520322,16.333332061767578,-1.571419229323001,16.216667175292972,-1.2857096146614808,16.066667556762695,0.2491849465895768
96,2002-04-19,16.666667938232422,16.683332443237305,16.399999618530273,16.399999618530273,841500.0,0.01874494599265608,-1.1249830127815408,9.99935631526248,73.17073251778169,70.02747304431428,-0.8098531152779014,-1.369747896471175,-1.75065699253064,-1.757521242311423,13.71225193693379,0.3233318328857422,0.45373852784862834,1.2103344917297356,-0.10873668597274033,2.5294056694322116,0.5507989028784976,1.8698700805809736,-0.8660358045764411,97.67471569360647,34.300749540771086,0.6595355888512384,4,-0.8000016212463379,-1.3416681289672852,-2.33000111579895,-1.7333354949951172,2.6999988555908168,4,0.2217998716888525,6.5,16.360000610351562,-1.0000163489520322,16.333332061767578,-1.571419229323001,16.216667175292972,0.2217998716888525
97,2002-04-22,16.633333206176758,16.75,16.549999237060547,16.75,594900.0,-0.0020000837707455643,2.428580770676999,-0.4374977648396764,81.81814466208012,72.3703423809356,-0.581629510684845,-1.2522897506960255,-1.696850653865237,-1.724186510255759,15.091639128136858,0.20000076293945312,0.5555825754239443,1.082833099365235,-0.2916586508821233,2.4573248496125917,0.3955872242415559,1.7700789744889143,-0.6561610106045119,84.44442749023438,18.345020985385077,0.6872458751236786,4,-0.47499990463256836,-1.1166667938232422,-2.3466665744781494,-1.7000007629394531,2.116666793823242,0,0.23146295055521615,-1.1249830127815408,16.666667938232422,6.5,16.360000610351562,-1.0000163489520322,16.333332061767578,0.23146295055521615
98,2002-04-23,17.0,17.0,16.600000381469727,16.633333206176758,795600.0,0.0220440959895567,1.1818153444410344,-3.14285480733075,96.73196772321188,75.48514903041396,-0.8086326956594938,-1.5141289690129103,-2.0394376724352803,-2.090853304079001,17.000486077747322,0.39999961853027344,0.6825191867648215,1.3336665630340576,-0.12123843257777267,2.788571558645888,0.6062140652281407,2.0611190608399728,-0.8682622435422047,100.0,25.29630331073784,0.7274524978059154,4,-0.5999999046325684,-1.2183337211608887,-2.692499876022339,-2.0666675567626953,1.2999992370605469,1,0.16764708126292516,2.428580770676999,16.633333206176758,-1.1249830127815408,16.666667938232422,6.5,16.360000610351562,0.16764708126292516
99,2002-04-24,17.116666793823242,17.183332443237305,17.049999237060547,17.049999237060547,714900.0,0.00686275257783775,-2.999942780304981,0.18182054629913805,96.82332352273983,78.59216829164117,-0.8238111626260647,-1.5432109707293336,-2.136620117936509,-2.2075200979022434,18.639407925282907,0.1833324432373047,0.8022275615877525,1.344500017166137,-0.21079709614543063,2.8997971304777046,0.5668514605103532,2.122148573821921,-0.8112765886570052,94.36627891045717,11.262636755383681,0.777648556655784,4,-0.6250004768371582,-1.2433342933654785,-2.809166669845581,-2.3916664123535156,2.149999618530277,2,0.17000972692079386,1.1818153444410344,17.0,2.428580770676999,16.633333206176758,-1.1249830127815408,16.666667938232422,0.17000972692079386
100,2002-04-25,19.166667938232425,19.166667938232425,18.11666679382324,18.166667938232425,3794400.0,0.11976637560935344,1.1000022888183736,14.999799731067434,98.14811478920535,81.71840958563568,-2.6398344656286596,-3.4428816070773323,-4.151510767325984,-4.257521242311427,20.890875702967072,2.0500011444091832,0.9249211247714122,3.187001132965092,1.0554960153882256,5.318506250541958,2.121248574176658,4.252753691753524,-2.685689285451975,100.0,10.230500236787194,1.065752558788433,4,-1.6000003814697301,-2.3016676902770996,-4.805001258850101,-4.52500152587891,0.31666564941405895,3,0.026782556498482046,-2.999942780304981,17.116666793823242,1.1818153444410344,17.0,2.428580770676999,16.633333206176758,0.026782556498482046
101,2002-04-26,18.916667938232425,19.13333320617676,18.700000762939453,19.13333320617676,1054200.0,-0.01304347739553191,3.0000176064087656,-0.21666526794433594,92.72724511015241,83.83696956650239,-2.1363541205885035,-3.0679584704312255,-3.85568623565824,-3.9739591387793816,22.582469915028145,0.4666671752929723,0.9992853804802522,2.7578343868255644,0.2806987046125542,5.2349700690385745,1.5192665457190593,3.9964022279320695,-1.8985514283615785,90.44586730112081,-3.360627985960022,1.2385678411065049,4,-1.3333339691162145,-2.0516676902770996,-4.555001258850101,-4.27500152587891,0.7066650390624964,4,0.04669592455248539,1.1000022888183736,19.166667938232425,-2.999942780304981,17.116666793823242,1.1818153444410344,17.0,0.04669592455248539
102,2002-04-29,18.76666641235352,19.13333320617676,18.666667938232425,18.96666717529297,524700.0,-0.007929595548682111,-1.333339691198531,0.9230864034508397,88.39994204720315,85.65166174331098,-1.746772539510907,-2.79090568473395,-3.6568973114789802,-3.7832095573159883,24.31277445479329,0.46666526794433594,1.0838073056712965,2.436332893371585,-0.2658512274469551,5.138517014190123,1.0852408329623167,3.787424953780855,-1.318839616810358,84.41553037030543,-8.450107274186337,1.3510920604092693,4,-1.1833324432373082,-1.9016661643981934,-4.373332977294925,-4.1250000000000036,0.5500011444091726,0,0.031971601577292175,3.0000176064087656,18.916667938232425,1.1000022888183736,19.166667938232425,-2.999942780304981,17.116666793823242,0.031971601577292175
103,2002-04-30,19.733333587646484,19.733333587646484,18.76666641235352,18.76666641235352,1105500.0,0.05150979689480906,-1.0000000000000073,-4.833317438822094,89.89541828201276,87.52387692999986,-2.4162337988808105,-3.5676992405135763,-4.562001150485077,-4.694311937407047,26.956936116806585,0.9666671752929652,1.207785313460004,3.166333389282226,0.1445198797163556,6.188146898848096,1.6554266344992925,4.677240144065161,-1.941738563565469,100.0,7.704818831012787,1.510906754782935,4,-1.8666667938232422,-2.585000514984131,-5.335833549499512,-4.983333587646484,-0.600000381469723,1,-0.04983109332637414,-1.333339691198531,18.76666641235352,3.0000176064087656,18.916667938232425,1.1000022888183736,19.166667938232425,-0.04983109332637414
104,2002-05-01,19.700000762939453,20.06666755676269,19.540000915527344,19.86666679382324,1318200.0,-0.0016891633924386307,-1.1643876419246346,-0.1724130446792863,89.52114146960339,89.69289223599895,-2.0731286391122126,-3.3033751729879484,-4.4651484054777235,-4.627930304217095,30.09493481075666,0.526666641235348,1.3180033517761771,2.878833866119386,-0.30314906902975736,6.06081680126853,1.2878423985448144,4.469825333693958,-1.5200580261453425,81.19658203258746,-10.574123618947695,1.5909914675745718,5,-1.4666671752929688,-2.385000705718994,-5.294167518615723,-4.946667194366455,-0.5833339691162145,2,-0.07106606455125897,-1.0000000000000073,19.733333587646484,-1.333339691198531,18.76666641235352,3.0000176064087656,18.916667938232425,-0.07106606455125897
105,2002-05-02,19.63333320617676,19.75,19.540000915527344,19.700000762939453,185400.0,-0.003384139806131836,1.5199986267037457,0.4000068664812589,88.96546335488246,91.44786232901015,-1.6688014880838935,-2.9987622189175447,-4.331202163685994,-4.526775808510347,33.40251485337925,0.20999908447265625,1.444174797315938,2.56349964141846,-0.6840016571241492,5.811000939961071,0.9397489921471553,4.187250290689764,-1.076045505388933,69.0475379528425,-21.984254121894125,1.6237506492713052,5,-1.3249998092651403,-2.3183331489563024,-5.194166421890262,-4.879999637603763,-0.0666656494140696,3,-0.018675728159489813,-1.1643876419246346,19.700000762939453,-1.0000000000000073,19.733333587646484,-1.333339691198531,18.76666641235352,-0.018675728159489813
106,2002-05-03,19.6299991607666,19.71666717529297,19.600000381469727,19.700000762939453,329400.0,-0.0001698155567955162,1.2580430810122376,1.0500100134466843,88.42552218225617,92.18201538680748,-1.3420439134480837,-2.759109757988771,-4.261175323197772,-4.490114374272306,37.139432390378815,0.11666679382324219,1.5744819291757608,2.3203322887420654,-0.9401768776815018,5.580841455165633,0.6900777055302818,3.950586871953849,-0.7708354887837991,68.80939178722713,-21.924852444366493,1.6302545832117832,5,-1.2966651916503906,-2.3149991035461426,-5.111665964126587,-4.8766655921936035,-0.2466659545898402,4,-0.00747150175193334,1.5199986267037457,19.63333320617676,-1.1643876419246346,19.700000762939453,-1.0000000000000073,19.733333587646484,-0.00747150175193334
107,2002-05-06,19.5,19.71666717529297,19.46666717529297,19.600000381469727,402000.0,-0.00662247408682648,-2.0000114441354526,1.4285441813574562,85.559516225388,90.94063188704928,-0.8522701083985993,-2.397623654612296,-4.070206839738496,-4.326407056740415,40.68003765985597,0.25,1.7381406921369233,1.9653331279754624,-1.2447617474008368,5.1754280033517635,0.36028569028731283,3.570380565663612,-0.39933555106122043,56.410226314052046,-32.37403075174159,1.6050474376881503,5,-0.9416666030883789,-2.184999942779541,-4.802499771118164,-4.746666431427002,-0.35333251953125,0,0.00632476806640625,1.2580430810122376,19.6299991607666,1.5199986267037457,19.63333320617676,-1.1643876419246346,19.700000762939453,0.00632476806640625
108,2002-05-07,20.126667022705078,20.299999237060547,19.5,19.5,588900.0,0.0321367703951323,-1.553187603864205,-6.2666463216921935,86.99605707750496,89.84871339313429,-1.1049778399963586,-2.8091788244996394,-4.628440139810722,-4.914900662451535,43.322577187705114,0.7999992370605469,1.8970525755715428,2.3640001296997077,-0.9047716595558484,5.632771918955264,0.7296142350719315,3.998386024327484,-0.8328019522015175,79.20010253921896,-9.175573775820197,1.6343858946277776,5,-0.9183340072631836,-2.6950011253356934,-5.424167156219482,-5.37333345413208,-0.9233341217041016,1,-0.0402450870294927,-2.0000114441354526,19.5,1.2580430810122376,19.6299991607666,1.5199986267037457,19.63333320617676,-0.0402450870294927
109,2002-05-08,19.983333587646484,20.299999237060547,19.81333351135254,20.126667022705078,645600.0,-0.007121568359872876,-1.013788150241115,-0.22872343663446495,84.55176753897753,88.33800814310898,-0.5724429449753998,-2.4723167977828027,-4.418002155015728,-4.726069064014698,45.542987518517776,0.4866657257080078,2.059185419272069,2.0173333644866958,-1.2737993422132732,5.3084660711866665,0.3717670111367113,3.6628997178366802,-0.5166664123535156,62.00006408701185,-24.684838626666448,1.6455663533499854,5,-0.5,-2.5516676902770996,-5.280833721160889,-5.230000019073486,-0.6500015258789098,2,-0.04253546475324743,-1.553187603864205,20.126667022705078,-2.0000114441354526,19.5,1.2580430810122376,19.6299991607666,-0.04253546475324743
110,2002-05-09,19.76666641235352,19.983333587646484,19.703332901000977,19.96666717529297,411000.0,-0.010842393955076024,1.4000032697369496,1.3953531697450117,80.07756953239917,86.93248863446972,-0.29247212684456514,-2.0568332157065576,-4.1353645710443026,-4.462572776924436,47.63549807054108,0.2800006866455078,2.1640014982372264,1.6074995040893576,-1.6269016992165888,4.841900707395304,-0.009701097563617367,3.2247001057423326,-0.2666664123535192,35.999963378850794,-47.25848448575509,1.6172006016529734,5,-0.2833328247070348,-2.3166666030883825,-5.069166660308841,-5.013332843780521,-0.2166671752929723,3,-0.032883623620220126,-1.013788150241115,19.983333587646484,-1.553187603864205,20.126667022705078,-2.0000114441354526,19.5,-0.032883623620220126
111,2002-05-10,19.636667251586914,19.76666641235352,19.63333320617676,19.75,422400.0,-0.0065766861267694265,-1.2222045617103756,0.5666615804230584,78.60316060154463,85.84395736272988,-0.05542954129122535,-1.7179961023902521,-3.9363216626248203,-4.280649411715919,49.76729902332099,0.1333332061767578,2.2724872690371107,1.289000320434571,-1.8198401556061548,4.397840796475297,-0.26541991758579186,2.843420558454934,0.6633319854736328,20.40004028326459,-60.117970264771145,1.554420238020363,5,-0.10333442687988281,-2.161667823791504,-4.939167499542236,-4.883333683013916,0.1633319854736328,4,-0.00356474415578667,1.4000032697369496,19.76666641235352,-1.013788150241115,19.983333587646484,-1.553187603864205,20.126667022705078,-0.00356474415578667
112,2002-05-13,19.536666870117188,19.600000381469727,19.3799991607666,19.600000381469727,350400.0,-0.005092533279120737,5.947387441650354,0.5588279843147814,75.45148627628694,84.23907602876034,0.18470558969593043,-1.4173723457898646,-3.757344631684033,-4.129364643733576,51.29837894085411,0.2566680908203125,2.117053840692794,1.0154999732971177,-1.9409182436153571,3.9719181902095944,-0.4627091351591197,2.493709081753355,0.7499990463256836,17.02909743026257,-58.50371033543101,1.478209108456238,5,0.3033323287963867,-2.0616674423217773,-4.83916711807251,-4.833333492279053,0.5633335113525391,0,-0.007848506859425508,-1.2222045617103756,19.636667251586914,1.4000032697369496,19.76666641235352,-1.013788150241115,19.983333587646484,-0.007848506859425508
113,2002-05-14,20.136667251586914,20.299999237060547,19.53333282470703,19.53333282470703,562500.0,0.030711501888148307,-1.5414310146970958,-9.526306279174824,77.62193356151718,82.91694181675078,-0.3934395909134345,-1.800975383859189,-4.269767979401166,-4.67407101652206,53.076100624495616,0.7666664123535156,2.0195926351508966,1.4195003509521484,-1.410703048766969,4.249703750671266,0.004398651092589745,2.834602050811707,-0.7566680908203125,82.24652479034715,8.72027707406427,1.4151016998595587,5,-0.29666805267333984,-2.461667537689209,-5.439167499542236,-5.433333873748779,0.25,1,-0.049164032893285525,5.947387441650354,19.536666870117188,-1.2222045617103756,19.636667251586914,1.4000032697369496,19.76666641235352,-0.049164032893285525
114,2002-05-15,20.6200008392334,20.729999542236328,20.183332443237305,20.183332443237305,602400.0,0.02400266050025701,-1.5038088582161264,0.723758460551149,68.63245668732955,80.65771885368935,-0.8186354001225453,-2.051898204741658,-4.655953313367387,-5.099004793641809,54.812658568596916,0.5933322906494141,1.9941268841162945,1.6885004997253432,-1.0285829054785616,4.405583904929248,0.32995879712338905,3.0470422023272974,-1.2400016784667969,91.85195022810471,20.779104786726634,1.358541702601953,5,-0.5650014877319336,-2.471667766571045,-5.8108344078063965,-5.916667461395264,-0.28333473205566406,2,-0.06870358295703594,-1.5414310146970958,20.136667251586914,5.947387441650354,19.536666870117188,-1.2222045617103756,19.636667251586914,-0.06870358295703594
115,2002-05-16,20.43666648864746,20.666667938232425,20.336666107177734,20.6200008392334,510000.0,-0.008891093264996819,1.3855391785127942,-0.4198479951078885,69.82604503095621,78.59111028132268,-0.5692246145081619,-1.6311190881455673,-4.374523472013841,-4.864396810133325,57.16943128494876,0.33000183105469105,1.855697407491025,1.301332855224608,-1.2071382514463274,3.8098039618955433,0.047097301889142074,2.555568408560074,-1.0026673126220693,78.27163179987257,9.250738912871796,1.254235553335467,5,-0.3816671371459961,-2.1716666221618652,-5.4608330726623535,-5.72499942779541,-0.4699993133544922,3,-0.05398798417015749,-1.5038088582161264,20.6200008392334,-1.5414310146970958,20.136667251586914,5.947387441650354,19.536666870117188,-0.05398798417015749
116,2002-05-17,20.363332748413086,20.5,20.299999237060547,20.46666717529297,226800.0,-0.003588341585703869,1.3529490962537445,0.5636392009987515,71.25108589306228,77.00128468884205,-0.4256943723287385,-1.335091500934336,-4.172909752270833,-4.755875357658242,59.16337944687289,0.20000076293945312,1.7157794653536662,1.0431658744812005,-1.2334629637068097,3.3197947126692107,-0.09514854461280464,2.1814802935752056,-0.8774935577392569,72.8395044285797,5.52774504203758,1.1383144190940055,5,-0.3083333969116211,-2.0983328819274902,-5.345832824707031,-5.609999179840088,-1.1999988555908203,4,-0.039941080441064924,1.3855391785127942,20.43666648864746,-1.5038088582161264,20.6200008392334,-1.5414310146970958,20.136667251586914,-0.039941080441064924
117,2002-05-20,20.483333587646484,20.49666786193848,20.350000381469727,20.38333320617676,331800.0,0.005892986217727492,1.3157609432171642,-0.967735385864816,62.88658172093755,74.32245409366789,-0.4375540242497351,-1.2141196882372114,-4.167038914541873,-4.842081769664201,61.16335403999828,0.14666748046875355,1.5828797466717113,0.970666694641114,-0.9766494674258617,2.9179828567080897,-0.0029913863923738404,1.9443247756746018,-0.9477279829101555,79.38724701066945,15.540698200140262,0.9736580810334879,5,-0.42833423614501953,-2.135000228881836,-5.46583366394043,-5.730000019073486,-2.1200008392333984,0,-0.03336050490326714,1.3529490962537445,20.363332748413086,1.3855391785127942,20.43666648864746,-1.5038088582161264,20.6200008392334,-0.03336050490326714
118,2002-05-21,19.850000381469727,20.5,19.733333587646484,20.48666763305664,981300.0,-0.03091944011294734,1.3115617191476148,-6.3666482290337765,52.1367442411451,70.72078483835317,0.17031758004815956,-0.3755802209736352,-3.417863762434994,-4.179358310596346,62.313578033313775,0.7666664123535156,1.4447505725939926,0.19483346939086843,-1.3547922901829423,1.7444592289646792,-0.5799794103960387,0.9696463491777756,-0.26661901923339926,11.705706740153863,-47.88295439688968,0.7748128797869059,5,0.20499897003173828,-1.4850006103515625,-4.71583366394043,-4.980000019073486,-1.6033325195312464,1,0.012594458196251601,1.3157609432171642,20.483333587646484,1.3529490962537445,20.363332748413086,1.3855391785127942,20.43666648864746,0.012594458196251601
119,2002-05-22,20.02666664123535,20.336666107177734,19.166667938232425,20.13333320617676,4289100.0,0.008900063293225235,3.558443006086174,0.16753895331594312,55.43277813020959,67.98247468255434,0.0004967720946353893,-0.34051702890297975,-3.4722050481748,-4.3303648988836585,62.83047770361498,1.169998168945309,1.335792490662648,0.22599973678588725,-0.7662851562789754,1.21828462985075,-0.2701427097465441,0.7221421833183186,0.7033329010009766,57.33324686686174,-1.0151866630563688,0.496142446532432,5,-0.07833290100097656,-1.6616668701171875,-4.8349997997283936,-5.1483330726623535,-1.8566665649414062,2,0.01797606245715966,1.3115617191476148,19.850000381469727,1.3157609432171642,20.483333587646484,1.3529490962537445,20.363332748413086,0.01797606245715966
120,2002-05-23,19.68000030517578,19.71666717529297,18.753332138061523,19.53333282470703,6094200.0,-0.017310236509643473,7.757542655014565,-1.375008940705197,50.63079633615971,64.87443420862267,0.3727783078455502,0.04909589225308508,-3.00364534350949,-3.9603264825222393,61.37652352387322,1.2733345031738281,1.1348178950515226,-0.1463332176208496,-1.0951740007641533,0.8025075655224541,-0.6207536091925014,0.3280871739508022,1.0187326049804675,53.05348471264757,-3.8076407932608376,0.4744203915716511,5,0.06166553497314453,-1.3150005340576172,-4.36750054359436,-4.7266669273376465,-2.213333129882809,3,0.03336716421845032,3.558443006086174,20.02666664123535,1.3115617191476148,19.850000381469727,1.3157609432171642,20.483333587646484,0.03336716421845032
121,2002-05-24,19.799999237060547,20.183332443237305,19.63333320617676,19.649999618530273,577500.0,0.006097506606908221,-5.000020807540847,1.0227189970869746,53.79425537683952,62.46807521979518,0.31109999789564924,-0.0014050104159721855,-3.0128877110857317,-4.070388680726641,60.0478693485496,0.5499992370605433,0.9493666861625414,-0.07050085067749023,-0.9178630438556041,0.7768613425006237,-0.4941819472665472,0.3531802459115667,0.8209176422119135,59.92364786728357,2.881333092956943,0.42368109658905645,5,-0.058333396911621094,-1.234999656677246,-4.479166269302368,-4.846665859222412,-2.9333324432373047,4,0.008417572962349462,7.757542655014565,19.68000030517578,3.558443006086174,20.02666664123535,1.3115617191476148,19.850000381469727,0.008417572962349462
122,2002-05-28,19.36666679382324,19.76666641235352,19.166667938232425,19.76666641235352,821400.0,-0.021885477774474915,1.9999952316238172,-2.666670905230011,39.893614592839384,58.276039778830985,0.8021350365909043,0.5050783391608569,-2.4849829505910748,-3.61905336584973,58.449689104485294,0.6333312988281214,0.7952424661579123,-0.5338333129882855,-1.2487874068826024,0.18112078090603134,-0.8913103599354422,-0.17635626604112886,1.1795466958007843,35.11455549889306,-18.334916263160885,0.3574770469471584,5,0.37499904632568715,-0.7266674041748011,-3.7708337306976283,-4.271667003631588,-2.3966674804687464,1,-0.010499117022337745,-5.000020807540847,19.799999237060547,7.757542655014565,19.68000030517578,3.558443006086174,20.02666664123535,-0.010499117022337745
123,2002-05-29,18.75,19.36666679382324,18.726667404174805,19.333332061767575,972600.0,-0.03184165868025968,-1.0317529518619324,1.45833154519225,35.43306873753653,54.58721889552066,1.3426070618186223,1.1007342296726321,-1.777885104246785,-2.974587306750905,56.17148112454024,0.639999389648434,0.6356303728302706,-1.1013334274292,-1.9809703795982578,-0.22169647526014202,-1.5411519035137289,-0.661514951344671,1.7244982355615228,1.4492307218431875,-48.81525176655529,0.4398184760845294,5,0.9466676712036133,-0.08500003814697266,-2.9125001430511475,-3.621666431427002,-1.9666671752929723,2,-0.02062225341796875,1.9999952316238172,19.36666679382324,-5.000020807540847,19.799999237060547,7.757542655014565,19.68000030517578,-0.02062225341796875
124,2002-05-30,18.299999237060547,18.63333320617676,18.26666641235352,18.583332061767575,1128900.0,-0.024000040690104196,-1.0952479564033122,0.4857144725570049,33.582085728194286,50.560112306324875,1.5968310033970496,1.51831755972308,-1.2488773248376823,-2.4842191142317773,53.55488938630442,0.4833335876464808,0.4949790960061584,-1.4813341140747056,-2.6015879882566217,-0.3610802398927895,-2.041461051165662,-0.9212071769837493,2.0696291486177714,1.7391044746411948,-48.250673948557896,0.560126937090958,5,1.083333969116211,0.5900001525878906,-2.2091660499572754,-3.046665668487549,-1.0499992370605469,3,-0.002914282915054023,-1.0317529518619324,18.75,1.9999952316238172,19.36666679382324,-5.000020807540847,19.799999237060547,-0.002914282915054023
125,2002-05-31,19.26666641235352,19.483333587646484,18.299999237060547,18.299999237060547,1528200.0,0.052823345114425546,-1.4482766785316843,-3.4117726256833363,46.511621215799494,47.81128289774013,0.49924710375331216,0.5510234253239794,-2.1189475491794774,-3.400762247264961,50.99655242982393,1.1833343505859375,0.2941218554203431,-0.4963335990905726,-1.6385712290382806,0.6459040308571353,-1.0674524140644266,0.07478521588328135,0.9347250154588167,52.17393035023918,-1.4943605511896365,0.5711188149738546,5,0.11666679382323863,0.15666675567626598,-3.0841670036315953,-3.921666622161869,-2.519998550415046,4,-0.056920398816704854,-1.0952479564033122,18.299999237060547,-1.0317529518619324,18.75,1.9999952316238172,19.36666679382324,-0.056920398816704854
126,2002-06-03,19.483333587646484,19.56999969482422,18.979999542236328,19.26666641235352,1125000.0,0.011245701288212562,2.025646543291991,0.22413833926583768,49.50799572922979,46.32477334310593,0.16162089616310382,0.3402498397113263,-2.2338636889614847,-3.561810929971003,48.33541246402381,0.5900001525878906,0.14776243676524103,-0.27233314514160156,-1.4200361929565375,0.8753699026733344,-0.8461846690490695,0.3015183787658664,0.5632798389291445,81.11114501953102,21.866057584384045,0.5738515239074675,6,-0.10000038146972656,0.0149993896484375,-2.2674996852874756,-3.1466660499572754,-3.3000011444091797,0,-0.10350725676801997,-1.4482766785316843,19.26666641235352,-1.0952479564033122,18.299999237060547,-1.0317529518619324,18.75,-0.10350725676801997
127,2002-06-04,19.623332977294922,19.799999237060547,19.270000457763672,19.459999084472656,1321200.0,0.0071855973218670766,1.051609187764414,0.7538469664424927,44.82526036649543,45.51238624592264,-0.12650155888722736,0.22131071610861142,-2.2657008688508498,-3.6453453176591353,46.02095867870181,0.529998779296875,0.0030177339421655347,-0.13850040435790945,-1.2817360757611134,1.0047352670452945,-0.7101182400595114,0.4331174313436925,0.28088468814293677,88.47828358468877,30.81494053827214,0.5716178357016025,6,-0.3216667175292969,-0.125,-2.3991658687591553,-3.286665439605713,-3.620000839233395,1,-0.14047899949826392,2.025646543291991,19.483333587646484,-1.4482766785316843,19.26666641235352,-1.0952479564033122,18.299999237060547,-0.14047899949826392
128,2002-06-05,19.31666755676269,20.0,19.26666641235352,19.583332061767575,659100.0,-0.015627590934070956,-3.0000000000001354,-1.6326342340659084,36.376305703225526,43.39500042070218,0.10790166462279416,0.48926654514339774,-1.8500574543922461,-3.2882150434366935,43.322042171749295,0.7333335876464808,-0.15986100226437117,-0.4046658515930197,-1.5508683799463405,0.7415366767603011,-0.9777671157696801,0.1684354125836407,-1.0500011444091726,60.57698021272774,6.93926073893595,0.5731012641766601,6,-0.0916681289672816,0.18166542053223012,-2.092500448226925,-2.9800000190734828,-3.1466674804687464,2,-0.12148411399183812,1.051609187764414,19.623332977294922,2.025646543291991,19.483333587646484,-1.4482766785316843,19.26666641235352,-0.12148411399183812
129,2002-06-06,19.13333320617676,19.31666755676269,18.96666717529297,19.31666755676269,813900.0,-0.009490992690493694,2.8181647940076,0.6875093878076253,36.37630570322558,41.811168128153945,0.16895819893374764,0.6383863312872542,-1.5678372538575935,-3.0624209344953606,40.311680497631855,0.350000381469723,-0.29638937214165395,-0.5455001831054638,-1.713623395100356,0.6226230288894286,-1.1295617891029082,0.03856142289198061,-0.8320001220703119,49.019623242715824,-1.440022950058129,0.5840616059974456,6,0.09166622161864879,0.3649997711181605,-1.6258332729339635,-2.513332843780521,-3.733333587646488,3,-0.12282232040526475,-3.0000000000001354,19.31666755676269,1.051609187764414,19.623332977294922,2.025646543291991,19.483333587646484,-0.12282232040526475
130,2002-06-07,19.11666679382324,19.13333320617676,18.76666641235352,19.1299991607666,1771500.0,-0.0008710668535339972,35.66584016782981,0.07272159800251908,36.812416116319746,39.9242970992073,0.10874831881926283,0.6364929117542637,-1.4509771659414739,-2.999767191609326,37.360042381307025,0.3666667938232422,-0.3583434341840004,-0.5296666145324735,-1.723389045313347,0.6640558162483998,-1.1265278299229102,0.06719460085796314,-0.7813603713989181,28.378403456733114,-18.455129445592174,0.5968612153904361,6,0.016666412353519178,0.38166618347168324,-1.342499971389767,-2.3299994468688965,-4.149999618530272,4,-0.09764603913200887,2.8181647940076,19.13333320617676,-3.0000000000001354,19.31666755676269,1.051609187764414,19.623332977294922,-0.09764603913200887
131,2002-06-10,19.56666755676269,19.78333282470703,19.53333282470703,19.583332061767575,1209300.0,0.023539708454030972,-4.999954223982567,1.249928469241441,40.936062062147364,40.040124595797074,-0.42223362568730494,0.19075939399705533,-1.803698070813848,-3.4172496331610525,34.73138340284003,0.6666660308837926,-0.4446892824378956,-0.07616586685180948,-1.2704179881455389,1.11808625444192,-0.6732919274986742,0.5209601937950552,-1.1980672627868572,64.86494427965604,21.23427513085702,0.5971260606468644,6,-0.43333435058593395,-0.06833457946776988,-1.7550008296966517,-2.7800002098083496,-3.963334083557127,0,-0.14412263542800174,35.66584016782981,19.11666679382324,2.8181647940076,19.13333320617676,-3.0000000000001354,19.31666755676269,-0.14412263542800174
132,2002-06-11,19.38333320617676,19.74333381652832,19.333332061767575,19.5,749400.0,-0.009369727883099088,-2.784589381761751,7.000915646102568,44.93487135747472,41.09588044245688,-0.26405469700734585,0.3815812465148305,-1.5233160060863895,-3.20686982153423,32.60124516964077,0.41000175476074574,-0.494360350337125,-0.2518335342407205,-1.450914285563261,0.94724721708182,-0.8513739099019908,0.34770684142054975,-0.9821049180804451,50.00000000000014,2.2347450470428996,0.59954037566127,6,-0.25000000000000355,0.11499977111816051,-1.5591661930084264,-2.596665859222419,-3.449999809265142,1,-0.165090324192525,-4.999954223982567,19.56666755676269,35.66584016782981,19.11666679382324,2.8181647940076,19.13333320617676,-0.165090324192525
133,2002-06-12,19.14666748046875,19.21666717529297,18.799999237060547,19.083332061767575,1368900.0,-0.012209753770966225,3.0983434328274204,-0.5428744257524952,40.571436278675115,41.872474948065864,0.038884707801820184,0.5694730096680942,-1.1794982828684226,-2.945856969308416,29.542114488345426,0.5833339691162145,-0.5803204934985224,-0.4389992713928237,-1.6326357642242328,0.7546372214385855,-1.0358175178085283,0.1578189750228809,-0.7134637581343597,37.37716359051882,-8.798679087447283,0.596818246415705,6,0.0033321380615234375,0.3516654968261719,-1.21000075340271,-2.360000133514408,-3.876667022705078,2,-0.16417140714506562,-2.784589381761751,19.38333320617676,-4.999954223982567,19.56666755676269,35.66584016782981,19.11666679382324,-0.16417140714506562
134,2002-06-13,19.203332901000977,19.31666755676269,19.0,19.14666748046875,712500.0,0.002959544818440518,1.2352893657985218,0.894687707040846,44.55444508991199,41.65501093407836,0.13838526192047595,0.42291570799103795,-1.1137861410294434,-2.9781308404540425,26.084273352499437,0.31666755676269176,-0.5712312517008371,-0.3115004539489732,-1.4111303565399744,0.788129448642028,-0.8613154052444756,0.2383144973465292,-0.7387932531132755,42.95081290593685,-2.257769445298031,0.5498149512955014,6,0.18000030517578125,0.2950000762939453,-0.8833334445953369,-2.299999713897705,-4.703332901000977,3,-0.15795866479765697,3.0983434328274204,19.14666748046875,-2.784589381761751,19.38333320617676,-4.999954223982567,19.56666755676269,-0.15795866479765697
135,2002-06-14,19.333332061767575,19.333332061767575,18.649999618530273,19.149999618530273,1407600.0,0.006769614495399479,6.454571936870172,3.235349557373124,44.68084366287569,41.11866070448346,0.021050821660054453,0.21715285167545062,-1.1187709451481496,-3.079541443302766,22.276754594826553,0.6833324432373011,-0.48055982138788167,-0.12633457183838104,-1.1384643932245098,0.8857952495477477,-0.6323994825314436,0.37973033885468155,-0.8380832068376272,60.29404587398339,16.24676467834869,0.5060649106930641,6,-0.008332252502437854,0.1650009155273473,-0.87583231925964,-2.429998874664303,-5.016665458679194,4,-0.2034482432035407,1.2352893657985218,19.203332901000977,3.0983434328274204,19.14666748046875,-2.784589381761751,19.38333320617676,-0.2034482432035407
136,2002-06-17,19.549999237060547,19.76666641235352,19.416667938232425,19.5,1488600.0,0.011206923597067986,-2.2308044438967904,0.27272443533537083,52.19823069404166,41.93787962976638,-0.20692581163432777,-0.06700693070841623,-1.2109164480618766,-3.2671343905033794,18.556717426554464,0.4333343505859446,-0.3262479151989659,0.1309992790222161,-0.7894587471253658,1.051457305169798,-0.3292297340515731,0.5912282920960052,-1.0246553592291967,80.59697158620193,33.95660688920901,0.46022901307379005,6,-0.22499942779541016,-0.051666259765625,-1.0833325386047363,-2.6466660499572754,-3.799999237060547,0,-0.23444154683541107,6.454571936870172,19.333332061767575,1.2352893657985218,19.203332901000977,3.0983434328274204,19.14666748046875,-0.23444154683541107
137,2002-06-18,19.799999237060547,19.88333320617676,19.53333282470703,19.553333282470703,679800.0,0.012787724284207602,-1.4418613935168183,4.93339436942092,63.80367113631508,44.98536467788744,-0.4796730431955645,-0.3908653569123999,-1.3362953838014633,-3.482851715517409,14.686371267728951,0.3500003814697301,-0.2979784235368328,0.4151659965515151,-0.3813277974955618,1.211659790598592,0.01691909952797488,0.8134128935750553,-1.2451622367858235,93.24319308653251,39.19747663601459,0.39824689702353866,6,-0.5333328247070312,-0.301666259765625,-1.2958331108093262,-2.8966660499572754,-4.466666221618652,1,-0.21195282452334108,-2.2308044438967904,19.549999237060547,6.454571936870172,19.333332061767575,1.2352893657985218,19.203332901000977,-0.21195282452334108
138,2002-06-19,20.100000381469727,20.399999618530273,19.753332138061523,19.78333282470703,1203300.0,0.015151573533783491,-2.4336120071094727,1.2837910983266834,74.6350499295447,49.23633625858956,-0.7340682410856765,-0.7074480440627724,-1.5238881612990092,-3.7499371902173664,12.51353875382158,0.64666748046875,-0.2963495790322135,0.7026671409606919,-0.1315194845386003,1.5368537664599842,0.2855738282110458,1.119760453710338,-1.5162601212004994,82.85718645368304,21.278181354580497,0.41709331274964623,6,-0.5750007629394531,-0.6016674041748047,-1.4425010681152344,-3.196667194366455,-4.5833330154418945,2,-0.20729686096918554,-1.4418613935168183,19.799999237060547,-2.2308044438967904,19.549999237060547,6.454571936870172,19.333332061767575,-0.20729686096918554
139,2002-06-20,20.386667251586914,20.450000762939453,19.74666786193848,20.083332061767575,1414800.0,0.014262033068490165,2.2712989864490067,0.9578979069417368,68.8340946690675,52.79430054222819,-0.9211186340344177,-1.0179526810573662,-1.7037812380915902,-3.998493843681466,11.518594641343647,0.703332901000973,-0.2683505878629795,0.9713339805603027,0.06735318971851001,1.8753147714020955,0.5193435851394064,1.423324375981199,-1.7302766169872434,96.48147382854431,32.320149446066736,0.4519903954208967,6,-0.8366670608520508,-0.8883342742919922,-1.6291677951812744,-3.4833340644836426,-4.086668014526367,3,-0.2509810323914007,-2.4336120071094727,20.100000381469727,-1.4418613935168183,19.799999237060547,-2.2308044438967904,19.549999237060547,-0.2509810323914007
140,2002-06-21,20.336666107177734,20.586666107177734,20.13333320617676,20.38333320617676,1336500.0,-0.0024526394526446227,-1.0000000000000158,-0.1538466375326285,65.201882158502,55.49050277515649,-0.7597580199052345,-0.9657477513482107,-1.5449560044243782,-3.910605669444358,11.33067330178064,0.453332901000973,-0.16519097476979994,0.8884995460510261,-0.09973184500026377,1.876730937102316,0.3943838505253794,1.3826152415766728,-1.5726588648776776,78.63244519216968,15.928804041354475,0.49411569552564505,6,-0.7183332443237305,-0.8699989318847621,-1.2349998950958252,-3.2183327674865723,-3.9033336639404297,4,-0.28700211118270313,2.2712989864490067,20.386667251586914,-2.4336120071094727,20.100000381469727,-1.4418613935168183,19.799999237060547,-0.28700211118270313
141,2002-06-24,19.96666717529297,20.433332443237305,19.61666679382324,20.31666755676269,778800.0,-0.01819368671024091,1.8000117711300079,7.499938692932692,55.65314228861721,56.681421767505654,-0.3654870483805617,-0.6141078927440091,-1.0670066532971312,-3.5060300978525234,10.262860249188025,0.816665649414066,-0.049484393021696604,0.5101672172546401,-0.4932505039872055,1.5135849384964857,0.008458356633717301,1.0118760778755629,-1.0568472238026985,41.13933906745134,-17.547864496860257,0.5017088606209225,6,-0.34833431243896484,-0.5400009155273438,-0.8066675662994385,-2.8483338356018066,-3.2133350372314418,0,-0.28297164081524717,-1.0000000000000158,20.336666107177734,2.2712989864490067,20.386667251586914,-2.4336120071094727,20.100000381469727,-0.28297164081524717
142,2002-06-25,19.163333892822266,20.01666641235352,19.03333282470703,20.0,753000.0,-0.040233719299170745,1.2605397584021996,2.390471986528708,47.83018485979648,57.48794938763025,0.45075970872616367,0.18257169109053706,-0.16927965953317425,-2.673504966213308,9.759366439401871,0.9833335876464879,0.05191120634510682,-0.2829994201660142,-1.294338601819959,0.7283397614879306,-0.7886690109929866,0.22267017066095818,1.4233322143554688,8.369167749271238,-48.01028028570171,0.5056695908269725,6,0.4549989700317383,0.2633323669433594,-0.0033342838287353516,-2.0450005531311035,-2.9633331298828125,1,-0.17811795754916893,1.8000117711300079,19.96666717529297,-1.0000000000000158,20.336666107177734,2.2712989864490067,20.386667251586914,-0.17811795754916893
143,2002-06-26,18.363332748413086,18.733333587646484,18.100000381469727,18.583332061767575,1871400.0,-0.04174644917650916,1.435885867711302,0.26294756231562494,40.722889462063506,57.062220984535976,1.2605162386966242,1.0035731237924423,0.7129296309533402,-1.849998169495695,10.306022524977646,1.063333511352539,0.08222831892843985,-1.0636672019958482,-2.1435178279793625,0.016183423987666146,-1.6035925149876071,-0.5237418890040892,2.192266693115233,10.58977747676089,-44.79065749718518,0.5399253129917576,6,0.9800004959106445,0.9800004959106445,0.8383336067199707,-1.2449994087219238,-2.6399993896484375,2,-0.16500271353156393,1.2605397584021996,19.163333892822266,1.8000117711300079,19.96666717529297,-1.0000000000000158,20.336666107177734,-0.16500271353156393
144,2002-06-27,18.24666786193848,18.88333320617676,18.01666641235352,18.833332061767575,993600.0,-0.006353143412090478,1.5242728694400742,2.666663776735487,39.76471844841459,56.51598484959585,1.3714274665608421,1.1763497620574945,0.9083809278134076,-1.7061691549603886,10.940507180368503,0.8666667938232422,0.0940520228227193,-1.1776655197143526,-2.2694316936374115,-0.08589934579129377,-1.7235486066758838,-0.6317824327528214,2.210707617187495,8.949473809205752,-47.787427545002785,0.5458830869615297,6,1.0549983978271449,1.0549983978271449,0.9633316993713343,-1.128334522247318,-3.6466674804687536,3,-0.14961638566377788,1.435885867711302,18.363332748413086,1.2605397584021996,19.163333892822266,1.8000117711300079,19.96666717529297,-0.14961638566377788
145,2002-06-28,18.170000076293945,18.56666755676269,17.700000762939453,18.28333282470703,2560500.0,-0.004201741722084984,1.5490116880822113,0.193181633455905,31.986233634605853,54.270207398547434,1.4144692538001316,1.2296924545640238,1.0637089040202383,-1.6001654540768797,11.155289818182583,0.8666667938232386,0.14726774630768702,-1.1994999885559068,-2.4264034817858757,0.027403504674062162,-1.8129517351708913,-0.5860482419409223,2.140932858825682,17.195107229111553,-36.92269214936886,0.6134517466149844,6,0.9733333587646484,0.9733333587646484,0.9866666793823242,-0.9716668128967285,-3.1199998855590803,4,-0.10291694173811006,1.5242728694400742,18.24666786193848,1.435885867711302,18.363332748413086,1.2605397584021996,19.163333892822266,-0.10291694173811006
146,2002-07-01,17.466667175292972,18.25,17.399999618530273,18.13333320617676,1267500.0,-0.038708469898060094,-1.1249979138403983,5.882377690637675,28.203186039419222,50.31459794333678,2.001704142039337,1.870074954447066,1.8292646914345774,-0.870277389516886,11.387456124368098,0.8500003814697266,0.15374457899187988,-1.8019995689392054,-3.292644475421728,-0.311354662456683,-2.5473220221804667,-1.0566771156979442,2.6353911860522423,2.547804593235581,-49.93904865909666,0.7453224532412612,7,1.5266656875610316,1.5266656875610316,1.5866656303405726,-0.2016673088073766,-2.1500005722045916,0,-0.059160383700294306,1.5490116880822113,18.170000076293945,1.5242728694400742,18.24666786193848,1.435885867711302,18.363332748413086,-0.059160383700294306
147,2002-07-02,16.866666793823242,17.533332824707028,16.533332824707028,17.450000762939453,3132900.0,-0.03435116587773801,1.6666734483679664,0.8750017881410486,26.05041410700626,44.91630507416584,2.393562207653673,2.3747167273639675,2.486873446051618,-0.2416188463389659,11.637733211835814,1.0,0.13083864875048334,-2.2641666412353523,-4.089050823823712,-0.4392824586469928,-3.176608732529534,-1.3517245499411707,2.9651856932404783,14.18442191518885,-38.55251876937436,0.9124420912941804,7,1.6933326721191406,1.6933326721191406,2.286665916442871,0.41499948501586914,-1.1999998092651367,1,-0.006719445943120128,-1.1249979138403983,17.466667175292972,1.5490116880822113,18.170000076293945,1.5242728694400742,18.24666786193848,-0.006719445943120128
148,2002-07-03,16.969999313354492,17.066667556762695,15.800000190734865,16.833332061767578,2729100.0,0.006126433918116625,6.676684950033801,-0.23428646165415992,26.76837780417908,40.242336533622684,2.011028649447937,2.199324048807359,2.43171721726279,-0.31593363268099495,11.867061583988454,1.2666673660278303,0.04529221302929898,-2.043500709533692,-4.10455756759875,0.01755614853136578,-3.074029138566221,-1.0129722805011632,2.466030814226425,37.945921402587956,-15.366761362080048,1.0305284290325294,7,1.2233338356018066,1.2233338356018066,2.2208333015441895,0.37833404541015625,-0.7033329010009766,2,-0.045374106162107575,1.6666734483679664,16.866666793823242,-1.1249979138403983,17.466667175292972,1.5490116880822113,18.170000076293945,-0.045374106162107575
149,2002-07-05,16.783332824707028,17.100000381469727,16.68666648864746,16.969999313354492,739200.0,-0.010999793529783308,-1.175446345662529,-1.365846510264774,23.78342826933067,35.64028610149254,1.8246959801789124,2.3198472295638375,2.6616231116037987,-0.10423370030989432,12.565391065318199,0.4133338928222656,-0.13127628047635653,-2.112667179107671,-4.400435508758182,0.17510115054284014,-3.2565513439329266,-0.9687830142824154,2.143653111715441,35.542134412202856,-16.189849613240142,1.1438841648252565,7,1.3333334922790563,1.4100003242492711,2.3975009918212926,0.723333358764652,-0.5166664123535121,4,-0.06315786483015673,6.676684950033801,16.969999313354492,1.6666734483679664,16.866666793823242,-1.1249979138403983,17.466667175292972,-0.06315786483015673
150,2002-07-08,17.25,17.450000762939453,16.783332824707028,16.783332824707028,1648500.0,0.027805393610855544,-1.8571451926692215,-2.500005108974396,27.50979163402792,32.51324713987151,0.9768682634229044,1.7983669270613518,2.178421783084346,-0.5471575428212176,13.420755566685022,0.6666679382324254,-0.38554571791673453,-1.5526666641235352,-3.952111714112725,0.8467783858656546,-2.75238918911813,-0.3529441391289403,1.2392079320262042,59.183670291797085,10.64426317841233,1.1997225249945942,7,0.658333301544193,0.9433331489562988,1.8866662979125977,0.3966660499572754,-0.5799999237060547,0,-0.1536231662916101,-1.175446345662529,16.783332824707028,6.676684950033801,16.969999313354492,1.6666734483679664,16.866666793823242,-0.1536231662916101
151,2002-07-09,16.746667861938473,17.399999618530273,16.633333206176758,17.253332138061527,968400.0,-0.029178674670233495,-1.090907672220517,-1.0857079797930327,21.552813949281372,29.59353926092539,1.0900386307144423,2.1919835643931087,2.667089586352084,-0.016381023404409945,13.589196652234817,0.7666664123535156,-0.6565848514776853,-1.914998817443852,-4.452845496869923,0.6228478619822191,-3.183922157156889,-0.6460754777308146,1.366050986306945,54.61546460555542,11.246199107455183,1.268923339713036,7,0.5949988365173411,1.4466652870178258,2.6566653251647985,0.8999981880188024,-0.046667098999019885,1,-0.10131374702066931,-1.8571451926692215,17.25,-1.175446345662529,16.783332824707028,6.676684950033801,16.969999313354492,-0.10131374702066931
152,2002-07-10,16.183332443237305,16.920000076293945,16.0,16.716667175292972,1437300.0,-0.03363865715528447,-1.044445480535499,1.0526393061233632,15.216099510052075,26.759451488479677,1.3256088491502638,2.6385718907145055,3.213748054015511,0.573264465502028,14.249924143025538,0.9200000762939453,-0.9505401849992907,-2.3183341979980483,-5.059924215538331,0.42325581954223424,-3.6891292067681896,-0.947539189227907,1.6056057929566343,23.2322496706934,-14.516556544193271,1.3707950087701417,7,1.1583342552185094,2.010000705718994,3.257500648498535,1.4633336067199707,0.7666683197021484,2,-0.05355298997834568,-1.090907672220517,16.746667861938473,-1.8571451926692215,17.25,-1.175446345662529,16.783332824707028,-0.05355298997834568
153,2002-07-11,16.003332138061527,16.333332061767578,14.966667175292967,16.266666412353516,2215500.0,-0.011122573537133085,5.890766323503257,0.4937504693853366,10.319847448976475,23.48779915520877,1.269097067090673,2.7099474636766487,3.3434726061511846,0.7790613680034895,15.956904989949011,1.3666648864746112,-1.2202387173280123,-2.341167736053464,-5.28034490407029,0.5980094319633622,-3.810756320061877,-0.8715791520450509,1.5071547717681426,41.74489355459618,10.953404345007627,1.4695885840084133,7,0.7633352279663015,1.7733345031738246,3.3966674804687464,1.6433339118957484,1.2300014495849574,3,-0.021037190917428616,-1.044445480535499,16.183332443237305,-1.090907672220517,16.746667861938473,-1.8571451926692215,17.25,-0.021037190917428616
154,2002-07-12,16.170000076293945,16.5,15.699999809265135,16.0,1343400.0,0.010414577213955667,-1.0779213380166508,-0.6455676031956513,13.061479851943787,21.38504873491299,0.8681729420534765,2.428909490490394,3.1285036147386407,0.6399533305747696,17.540210964214857,0.8000001907348651,-1.4214136339635672,-2.022833156585694,-5.085852696021647,1.0401863828502584,-3.5543429263036685,-0.4913233868677196,0.9334756760098522,48.45635346725227,22.73672245159017,1.5315097697179763,7,0.43833351135253906,1.6066665649414062,3.1916661262512207,1.47666597366333,1.6800003051757812,4,0.005978128361377566,5.890766323503257,16.003332138061527,-1.044445480535499,16.183332443237305,-1.090907672220517,16.746667861938473,0.005978128361377566
155,2002-07-15,15.399999618530273,16.106666564941403,14.233332633972168,16.10333251953125,2634600.0,-0.047619075703811076,4.276989617053328,-4.137250502081253,12.196478290814326,19.606525651734668,1.3454120286764848,3.0452575584585517,3.8424089070800314,1.434912688563493,19.955729184199395,1.9366674423217773,-1.5634145032416171,-2.5961669921874986,-5.8500083862254115,0.6576744018504161,-4.223087689206455,-0.9692462951685421,1.3615867614517896,36.84211160337432,12.532939048866886,1.6269206970189574,7,0.4833331108093244,2.0099997520446777,3.9616665840148926,2.246666431427002,2.366666793823242,0,0.05627706592800252,-1.0779213380166508,16.170000076293945,5.890766323503257,16.003332138061527,-1.044445480535499,16.183332443237305,0.05627706592800252
156,2002-07-16,14.966667175292967,15.33666706085205,14.666666984558105,15.333333015441895,1597500.0,-0.028138471037096213,2.589280377245708,0.5213261595285708,12.992369935352002,18.15563185488419,1.5498044187350164,3.2860921734004496,4.213561745943897,1.8899795770693775,21.96186220670466,0.733332633972168,-1.7198250350837547,-2.8003328323364283,-6.234025719088164,0.6333600544153075,-4.517179275712296,-1.0834863889605604,1.533332824707033,27.295322441807773,0.9297831245784458,1.7168464433758674,7,0.8749995231628436,2.443332195281984,4.349165916442873,2.6799988746643084,3.100000381469725,1,0.11380843049766254,4.276989617053328,15.399999618530273,-1.0779213380166508,16.170000076293945,5.890766323503257,16.003332138061527,0.11380843049766254
157,2002-07-17,15.603333473205565,15.90999984741211,14.75,15.399999618530273,1981200.0,0.042538949417116,1.8408161740062616,-0.5545481264158769,24.939476034518606,17.952420547144136,0.7991251667336581,2.4442180770050097,3.5250228556079666,1.276202908569653,23.63950663000817,1.1599998474121094,-1.8413431329354033,-1.9538332462310795,-5.377326055480205,1.4696595630180465,-3.6655796508556424,-0.2420868416065165,0.5033330917358381,60.44119484696259,30.754930768993844,1.7117464046245632,7,0.23833322525024592,1.8066658973693865,3.712499618530275,2.0433325767517108,2.5299997329711967,2,0.0702841666248506,2.589280377245708,14.966667175292967,4.276989617053328,15.399999618530273,-1.0779213380166508,16.170000076293945,0.0702841666248506
158,2002-07-18,15.93333339691162,16.166667938232422,15.403332710266113,15.603333473205565,2736000.0,0.021149321987685488,-1.091325238875356,1.6229462832593207,29.778552573027312,18.618545469777096,0.3426423027678194,1.882577412102302,3.125713024904792,0.9707116976032761,24.67209558838011,0.7633352279663086,-1.8837585513244157,-1.4154999732971216,-4.691383631012799,1.8603836844185544,-3.0534418021549588,0.2224418555607155,-1.7000007629394513,75.0000105184634,40.9271739003362,1.637941828857838,7,-0.09166669845580877,1.4766659736633319,3.3824996948242205,1.713332653045656,2.2300004959106463,3,0.06380757501910406,1.8408161740062616,15.603333473205565,2.589280377245708,14.966667175292967,4.276989617053328,15.399999618530273,0.06380757501910406
159,2002-07-19,15.270000457763672,15.916666984558105,15.146666526794435,15.883333206176758,1290000.0,-0.0416317742573894,1.2647062123439008,-1.8585845157934282,27.00846209447424,18.562842187604463,0.8590749422125477,2.258734591151857,3.7152198221798614,1.6544126879328083,25.760672722387625,0.786666870117184,-1.8826335296115602,-1.8229995727539077,-4.8926579762689855,1.2466588307611701,-3.3578287745114466,-0.2881703709963688,-0.9980011177062984,53.62069484311005,16.693628419857042,1.5348292017575387,7,0.5466656684875488,2.1399989128112793,4.054165840148926,2.3766655921936035,2.739999771118164,4,0.12857452986418227,-1.091325238875356,15.93333339691162,1.8408161740062616,15.603333473205565,2.589280377245708,14.966667175292967,0.12857452986418227
160,2002-07-22,14.5,15.56666660308838,13.800000190734865,15.333333015441895,1582200.0,-0.050425699717132844,1.7179479279227654,1.358696429626543,26.725943097379783,19.137634315170953,1.3387487321390985,2.7078810170436256,4.407909429660954,2.4405104622583984,27.010013935907406,1.7666664123535156,-1.919108384554157,-2.3011667251586907,-5.1760034297876985,0.5736699794703188,-3.7385850774731963,-0.863748372844185,1.6666679382324219,29.57744322181657,-11.215121068539741,1.4374183523145048,7,0.8600001335144043,2.693333148956299,4.94083309173584,3.1466660499572754,3.3299999237060547,0,0.23103450906687772,1.2647062123439008,15.270000457763672,-1.091325238875356,15.93333339691162,1.8408161740062616,15.603333473205565,0.23103450906687772
161,2002-07-23,14.31666660308838,14.600000381469727,13.866666793823242,14.466667175292967,1994100.0,-0.012643682545628865,2.5199985351573675,0.18000075531034246,28.595414134987436,20.624224829052665,1.2752424763362296,2.578424629093851,4.5143985466312895,2.640635229845481,29.14517175106163,0.7333335876464844,-1.9368177940101905,-2.2020000934600805,-4.870075737669508,0.4660755507493466,-3.5360379155647923,-0.867962271355367,1.802667980194089,21.83096519990282,-21.40503034693296,1.3340378221047131,7,0.833333492279051,2.876666545867918,5.094999790191649,3.3299994468688947,3.116665840148924,1,0.2409778690048494,1.7179479279227654,14.5,1.2647062123439008,15.270000457763672,-1.091325238875356,15.93333339691162,0.2409778690048494
162,2002-07-24,15.75,15.899999618530273,13.863332748413086,14.083333015441895,2589000.0,0.10011641932085102,1.071187116277333,-11.111070845016062,41.62855242489293,24.102969826376714,-0.252585379889803,0.9236155888016313,3.022515770900384,1.2373885843621508,31.413143968626965,2.0366668701171875,-1.9813718668930136,-0.5980000019073479,-2.9745309900430215,1.7785309862283274,-1.7862654959751865,0.5902654921604906,0.32294789543151836,82.39432050937467,36.89921840943831,1.1882654940678377,7,-0.5999999046325684,1.4433331489562988,3.6616663932800293,1.9149999618530273,1.6533336639404297,2,0.1470900036039804,2.5199985351573675,14.31666660308838,1.7179479279227654,14.5,1.2647062123439008,15.270000457763672,0.1470900036039804
163,2002-07-25,15.333333015441895,15.733332633972168,14.466667175292967,15.666666984558105,1451100.0,-0.02645504663860987,4.428582522367144,-0.20000034332268843,40.354771797656866,27.135557820344832,0.06598678794654766,1.1611777847776352,3.3552417435600965,1.6820248688029054,32.724282221666186,1.283332824707033,-1.9613663992990897,-0.8631669998168938,-3.0796820880933957,1.353348088459608,-1.9714245439551448,0.24509054432135713,0.6941559258956893,72.44091650048703,24.62573443671552,1.1082575441382514,7,-0.34999895095825195,1.8600001335144043,4.049166679382324,2.3566665649414062,2.0833349227905273,3,0.18260871187725747,1.071187116277333,15.75,2.5199985351573675,14.31666660308838,1.7179479279227654,14.5,0.18260871187725747
164,2002-07-26,15.516667366027832,16.043333053588867,15.06666660308838,15.366666793823242,808800.0,0.011956588329576245,-1.6044405562838868,-0.45000085830524766,38.01844317437345,30.00466502962918,-0.2455958745928868,0.8040564105759884,3.0727843903578353,1.5290743238273237,34.18540014267658,0.9766664505004865,-1.84510908457702,-0.5433326244354255,-2.5550247634156342,1.4683595145447832,-1.5491786939255299,0.46251344505467884,-1.716667175292967,76.52306992503097,28.90062809209674,1.0058460694901044,7,-0.5333333015441895,1.6766657829284668,3.9949989318847656,2.1733322143554688,1.2166662216186523,4,0.17056926364156277,4.428582522367144,15.333333015441895,1.071187116277333,15.75,2.5199985351573675,14.31666660308838,0.17056926364156277
165,2002-07-29,16.299999237060547,16.366666793823242,15.666666984558105,15.75,1254600.0,0.05048325471922799,1.0487768796194985,3.666647593253098,47.027494750139134,33.786345564605526,-0.992174921986873,-0.13339353634208706,2.2032985182314064,0.7815220028133041,35.25676686619539,0.8499994277954102,-1.6649368790306731,0.3334992885589596,-1.4228997857369166,2.0898983628548375,-0.5447002485889776,1.2116988257068986,-2.455132389068602,97.33684935556523,48.50878629050888,0.8781995371479386,7,-1.2166657447814941,0.893333911895752,3.2241673469543457,1.5900006294250488,0.09666824340820312,0,0.10490804121839092,-1.6044405562838868,15.516667366027832,4.428582522367144,15.333333015441895,1.071187116277333,15.75,0.10490804121839092
166,2002-07-30,16.433332443237305,16.700000762939453,15.5,16.25,1455900.0,0.008179951682059317,2.3488280491082953,0.33333217736286147,51.76470572395723,36.76692664120982,-1.000830858021736,-0.36692323458040477,1.985948472927781,0.6994773415622717,35.94727462621429,1.2000007629394531,-1.5029803547412435,0.5184992313385006,-1.1080887992055644,2.1450872618825674,-0.29479478393353276,1.331793246610534,-2.4875935974121077,90.59924114007845,36.94170151935266,0.813294015272033,7,-1.1833319664001465,0.6833338737487793,3.1091675758361816,1.7150006294250488,-0.016664505004882812,1,0.08498991213699392,1.0487768796194985,16.299999237060547,-1.6044405562838868,15.516667366027832,4.428582522367144,15.333333015441895,0.08498991213699392
167,2002-07-31,16.753332138061527,16.833332061767578,15.93333339691162,16.350000381469727,2108700.0,0.0194725991170408,2.195271340926642,2.2000020807540848,55.19150898033776,39.59058846424431,-1.274584397644876,-0.7334535706488587,1.5800495405819852,0.42995423901718866,35.8342745661277,0.8999986648559588,-1.2422650526499481,0.8441656589508089,-0.769196113678067,2.4575274315796864,0.037484772636371844,1.6508465452652477,-2.6423375772094744,96.61971899092063,39.742833675988294,0.8066808863144386,7,-1.4366660118103063,0.15500116348266602,2.7691674232482875,1.5116677284240687,-0.019998550415042615,2,0.040588958636526895,2.3488280491082953,16.433332443237305,1.0487768796194985,16.299999237060547,-1.6044405562838868,15.516667366027832,0.040588958636526895
168,2002-08-01,16.200000762939453,16.670000076293945,15.833333015441895,16.670000076293945,1403700.0,-0.033028138555492026,2.5602905667268634,-1.1652921092205588,50.19711366148432,42.167105305023206,-0.7592963958503507,-0.2537776261364293,2.05969820899287,1.0284490832420339,35.18602875714836,0.9199991226196325,-0.9703772668774739,0.3293342113494866,-1.2126071749769132,1.8712755976758864,-0.4416364818137133,1.1003049045126865,-1.8712192020141583,64.15103404457689,5.95252036320079,0.7709706931631997,8,-0.8833346366882324,0.14166593551636097,3.3224987983703613,2.0649991035461426,1.0666656494140625,3,0.07427980520555444,2.195271340926642,16.753332138061527,2.3488280491082953,16.433332443237305,1.0487768796194985,16.299999237060547,0.07427980520555444
169,2002-08-02,15.723333358764648,16.156667709350586,15.149999618530273,16.149999618530273,1148700.0,-0.02942391245223097,3.575738660008323,0.9078018789440578,52.20957086202721,44.99861950109515,-0.23642363425259028,0.14693919916896903,2.449929458835026,1.5489779228714298,34.75802184555881,1.0500011444091797,-0.835755956451937,-0.09433321952819895,-1.5758749332310238,1.3872084941746259,-0.8351040763796114,0.6464376373232135,-1.1941877577719708,34.05944812254476,-25.731753142358322,0.7407708568514129,8,-0.3750009536743164,0.6183333396911657,3.619999885559082,2.625,2.043333053588867,4,0.10769564829736678,2.5602905667268634,16.200000762939453,2.195271340926642,16.753332138061527,2.3488280491082953,16.433332443237305,0.10769564829736678
170,2002-08-05,14.600000381469727,15.666666984558105,14.55666732788086,15.666666984558105,1552500.0,-0.0714436914656359,1.0812494803219723,2.5000022351763107,47.71023998772692,47.12248904028843,1.0086572278069408,1.1189296355515221,3.4831667301877935,2.710617744511353,35.00209672463812,1.166666030883789,-0.7792903342054327,-1.0851662158966064,-2.4998333570985274,0.3295009253053145,-1.7924997864975687,-0.377832645295646,2.2333316802978516,1.9033568247393662,-59.43726648911335,0.7073335706009607,8,0.7483320236206055,1.5833334922790527,4.701665878295898,3.7649993896484375,3.3566665649414062,0,0.1461187089340339,3.575738660008323,15.723333358764648,2.5602905667268634,16.200000762939453,2.195271340926642,16.753332138061527,0.1461187089340339
171,2002-08-06,15.050000190734865,15.5,14.600000381469727,14.600000381469727,1243800.0,0.030821903938870854,-3.0,-0.4218748463317677,46.462062410318644,47.65954570533573,0.7527834538018645,0.5642308165708556,2.942574157697292,2.2944790609871237,35.134733860853565,0.8999996185302734,-0.6241643305473445,-0.5503330230712873,-1.8989238815510792,0.7982578354085046,-1.2246284523111814,0.12396240616860865,1.7377985763549777,21.6691046121573,-38.14180104860695,0.6742954292398956,8,0.5999994277954084,0.9749999046325666,4.093333244323729,3.314999580383299,2.749999046325682,1,0.08947955300113053,1.0812494803219723,14.600000381469727,3.575738660008323,15.723333358764648,2.5602905667268634,16.200000762939453,0.08947955300113053
172,2002-08-07,15.31666660308838,15.383333206176758,15.0,15.116666793823242,1200900.0,0.017718698270693833,1.300001430512839,0.444444208969207,46.02492275112711,48.289562477943534,0.467329134832303,0.24169891927403953,2.6005155797138055,2.0569152229068823,34.77874865734619,0.3833332061767578,-0.38953370195257264,-0.24033331871032537,-1.565541175501279,1.0848745380806264,-0.9029372471058021,0.4222706096851514,1.4265095352172832,35.96212076769308,-21.021664309254888,0.662603928395476,8,0.37833309173583807,0.3499999046325666,3.6766662597656232,3.0483331680297834,2.470000267028807,2,0.07181728006812138,-3.0,15.050000190734865,1.0812494803219723,14.600000381469727,3.575738660008323,15.723333358764648,0.07181728006812138
173,2002-08-08,15.666666984558105,15.666666984558105,15.0,15.43333339691162,1554300.0,0.022850949918773678,4.714282210996125,1.16666905085473,52.66457644102761,49.91691061868288,0.1895140901839376,-0.14210245399849697,2.1975156999342005,1.7388803361056127,33.58918071655617,0.6666669845581055,-0.14082524035831057,0.1265003204345696,-1.1832993909458622,1.4363000318150014,-0.5283995352556445,0.7814001761247855,1.0327789775390634,69.37496200204801,11.471475069543956,0.6548998556902158,8,0.02833271026611328,-0.041666507720947266,2.8933324813842773,2.8983325958251953,2.15000057220459,3,0.06808510094327924,1.300001430512839,15.31666660308838,-3.0,15.050000190734865,1.0812494803219723,14.600000381469727,0.06808510094327924
174,2002-08-09,16.266666412353516,16.383333206176758,15.633333206176758,15.75,1509600.0,0.038297835039629025,1.0,2.2142822109961084,62.14482393295081,51.596613861217506,-0.3273324251801686,-0.7741812370317263,1.5649031738475578,1.1706681032155046,32.27439797782324,0.75,-0.05527765236267257,0.7216664314270016,-0.5985908909193824,2.041923753773384,0.061537770253810464,1.3817950926001927,0.38992397705932547,93.61312896849637,30.799471799112823,0.6601286611731911,8,-0.5716667175292969,-0.6416659355163574,1.9266667366027832,1.99833345413208,1.7000007629394531,4,0.06147541079717245,4.714282210996125,15.666666984558105,1.300001430512839,15.31666660308838,-3.0,15.050000190734865,0.06147541079717245
175,2002-08-12,16.266666412353516,16.296667098999027,15.899999618530273,16.183332443237305,1080300.0,0.0,4.534817495907904,0.1612916325189566,63.75176695472841,52.928509553525416,-0.3716398238104599,-0.7440726388046439,1.5004543239922086,1.2051198542475916,30.085842925420913,0.39666748046875355,0.08313205321869432,0.6783330917358406,-0.6782763741033726,2.0349425575750537,2.8358816233975404e-05,1.3566378246554471,0.3479255158286847,93.45793492908939,24.408506481193427,0.6783047329196066,8,-0.5716667175292969,-0.6416659355163574,1.8883333206176758,1.99833345413208,1.2833328247070312,0,0.09221311619575867,1.0,16.266666412353516,4.714282210996125,15.666666984558105,1.300001430512839,15.31666660308838,0.09221311619575867
176,2002-08-13,16.670000076293945,16.799999237060547,16.200000762939453,16.200000762939453,1601100.0,0.024795102679066705,-1.5531887263356532,5.639948730859903,57.590762763503776,53.19509330721053,-0.8245857107080621,-1.068011442544499,1.0290448876380864,0.8392524181833281,27.569636847468253,0.5999984741210938,0.24561581892708872,0.9965001106262203,-0.40877685618081827,2.401777077433259,0.29386162722270015,1.6991385940297405,-2.113332748413086,92.77782134069712,24.366505400975726,0.7026384834035196,8,-0.9916667938232422,-1.070000171661377,1.3808331489562988,1.5949997901916504,0.546667098999027,1,0.07718457493872055,4.534817495907904,16.266666412353516,1.0,16.266666412353516,4.714282210996125,15.666666984558105,0.07718457493872055
177,2002-08-14,16.700000762939453,16.899999618530273,16.083332061767578,16.670000076293945,1270800.0,0.0017996812542413476,2.798467905412898,0.06383134143619504,62.04466727484438,54.511488153139425,-0.9643597494068814,-1.0663102714579082,0.9254001749447767,0.848603367139539,25.796920957088,0.8166675567626953,0.2763877737456202,0.9716674327850345,-0.505809970853651,2.4491448364237183,0.23292873096569267,1.7104061346043764,-2.098466796875,89.47374232919438,20.68102075314785,0.738738701819342,8,-0.9716672897338867,-1.3400006294250488,1.0674991607666016,1.5649991035461426,0.5666656494140625,2,0.06586816909387228,-1.5531887263356532,16.670000076293945,4.534817495907904,16.266666412353516,1.0,16.266666412353516,0.06586816909387228
178,2002-08-15,16.950000762939453,17.133333206176758,16.696666717529293,16.833332061767578,3353100.0,0.01497005919633243,-1.239318830940155,3.8888676966113547,62.48548927257039,55.65325686542201,-1.2256772421604385,-1.3030467075215988,0.6130290460859271,0.6408727216883889,24.187474089591177,0.4366664886474645,0.2595612601567634,1.1708340644836426,-0.4031470217431625,2.7448151507104477,0.3838435213702418,1.9578246075970451,-2.2565281707763667,87.77783711751303,19.138303637494644,0.7869905431134022,8,-1.1050004959106445,-1.4833340644836426,0.8174991607666016,1.3149991035461426,-0.12000083923339844,3,0.04936083006008318,2.798467905412898,16.700000762939453,-1.5531887263356532,16.670000076293945,4.534817495907904,16.266666412353516,0.04936083006008318
179,2002-08-16,17.233333587646484,17.583332061767578,16.75,16.899999618530273,1512300.0,0.016715800115273627,-1.6315754602483368,2.8570984828668586,58.90586575463332,56.89721528396716,-1.4218097105330045,-1.509123420699778,0.2752418054622723,0.39682968217265824,22.428592466663066,0.8333320617675781,0.19105455442813124,1.356000232696534,-0.3254994373074567,3.0374999027005245,0.5152503976945368,2.196750067698529,-2.3934693586425784,79.20800044416697,13.611959676065808,0.8407498350019955,8,-1.141667366027832,-1.5416674613952637,0.03833341598510742,0.6149997711181641,-0.8466663360595703,4,0.033849165986920005,-1.239318830940155,16.950000762939453,2.798467905412898,16.700000762939453,-1.5531887263356532,16.670000076293945,0.033849165986920005
180,2002-08-19,17.850000381469727,18.13333320617676,17.239999771118164,17.25,2096100.0,0.03578337242106722,-1.8817168575551015,1.7999977111860062,62.3762528018705,58.66545866080625,-1.7086669836381922,-1.962570392036893,-0.389299123862493,-0.17682869178968375,20.029508026135126,0.899999618530277,0.22255046659855893,1.8051670074462898,0.03621915988384572,3.5741148550087356,0.9206930836650677,2.689640931227512,-2.790658725844727,86.17889431526673,22.76468439906187,0.8844739237812227,8,-1.2833337783813477,-1.8833336830139125,-0.6575002670288086,-0.001667022705078125,-0.20000076293945312,0,0.006535954696357038,-1.6315754602483368,17.233333587646484,-1.239318830940155,16.950000762939453,2.798467905412898,16.700000762939453,0.006535954696357038
181,2002-08-20,17.766666412353516,17.979999542236328,17.73666763305664,17.816667556762695,1119300.0,-0.004668569598615835,-3.424268696571934,-0.08333518769888071,59.23451805660373,60.13319147252588,-1.3404063089602616,-1.694391078090078,-0.3703017883056461,-0.05559050332420412,17.500774081358397,0.2433319091796875,0.2755838041017995,1.5493330478668206,-0.1825118464069142,3.2811779421405536,0.6834106007299532,2.415255495003688,-2.39992560167334,82.11382492037973,21.953917806206306,0.8659224471368668,8,-1.1999998092651367,-1.7999997138977015,-1.1200003623962402,-0.2850003242492676,0.470001220703125,1,-0.01219515075390376,-1.8817168575551015,17.850000381469727,-1.6315754602483368,17.233333587646484,-1.239318830940155,16.950000762939453,-0.01219515075390376
182,2002-08-21,18.06666755676269,18.11666679382324,17.75,17.916667938232422,738300.0,0.01688561812589562,1.933356730321789,-2.9999237078008063,67.83438875272205,61.81872617382526,-1.3514123508192704,-1.9098535783749888,-0.726569690449832,-0.31561136044242133,16.54466660490634,0.36666679382323863,0.47860976928937404,1.733500814437864,-0.1682934108239067,3.635295039699635,0.7826037018069805,2.6843979270687495,-2.4232675065328575,95.35969900176127,34.22972064655891,0.9508971126308849,8,-1.183334350585934,-2.1000008583068777,-1.440834522247311,-0.5850014686584437,0.10333251953125355,2,-0.04704798927633713,-3.424268696571934,17.766666412353516,-1.8817168575551015,17.850000381469727,-1.6315754602483368,17.233333587646484,-0.04704798927633713
183,2002-08-22,18.13333320617676,18.21333312988281,17.933332443237305,18.06999969482422,1199100.0,0.003689980413079219,1.5074685501021052,0.42222448278934743,74.98271918557936,63.24515897967288,-1.1525925231051168,-1.8508908627323883,-0.8422579245914825,-0.336127564262906,15.573042220654909,0.28000068664550426,0.6839407698312847,1.6601664543151884,-0.341350487256566,3.6616833958869446,0.6594079835293094,2.6609249251010656,-2.240939840352235,94.53303406638143,28.740421744244657,1.0007584707858779,8,-1.0766668319702184,-2.1266665458679235,-1.5075001716613805,-0.6516671180725133,-0.5533332824707067,3,-0.047794124994517406,1.933356730321789,18.06666755676269,-3.424268696571934,17.766666412353516,-1.8817168575551015,17.850000381469727,-0.047794124994517406
184,2002-08-23,18.163333892822266,18.166667938232425,17.959999084472656,18.06666755676269,330000.0,0.0016544496427874922,2.9999999999997935,1.5263062791747934,97.76584620026131,67.02450111806542,-0.9892921887302286,-1.7628243346249555,-0.9237701002216987,-0.31321509618580023,14.914824815562374,0.20666885375976918,0.8958885432682351,1.5578338146209703,-0.5257038916663213,3.6413715209082618,0.5160649614773263,2.599602667764616,-1.9924277553107466,94.86309221703833,20.121888172020263,1.0417688531436458,8,-1.0150012969970703,-2.1566672325134277,-1.5375008583068848,-0.6816678047180176,-0.3300018310546875,4,-0.07340799750662041,1.5074685501021052,18.13333320617676,1.933356730321789,18.06666755676269,-3.424268696571934,17.766666412353516,-0.07340799750662041
185,2002-08-26,18.010000228881836,18.183332443237305,17.833332061767578,18.170000076293945,917700.0,-0.008441933889737241,2.750045981239654,-1.6551764961227464,93.10677192632564,70.97072435837896,-0.6287839317373525,-1.5545138725781094,-0.8289826338404005,-0.10801462581213883,14.526528191779414,0.35000038146972656,1.0347592184666645,1.319000101089479,-0.8503291313521153,3.488329333531073,0.23433548486868006,2.403664717310276,-1.5940028522857617,57.342643351607,-23.115789748923156,1.0846646162207974,8,-0.8616676330566406,-2.003333568572998,-1.39666748046875,-0.5283341407775879,0.3166675567626953,0,-0.09013508920958568,2.9999999999997935,18.163333892822266,1.5074685501021052,18.13333320617676,1.933356730321789,18.06666755676269,-0.09013508920958568
186,2002-08-27,17.829999923706055,18.003332138061523,17.766666412353516,18.0,910500.0,-0.009994464346931187,1.6792697278213835,1.0625014901175405,87.54977221544169,73.80462490733422,-0.2983032157234575,-1.3328496853894585,-0.7178121405650089,0.12056471839392913,14.456466956039712,0.2433338165283203,1.0525513272407991,1.0691664218902588,-1.154478909580913,3.2928117533614305,-0.042656243845328845,2.1809890876258446,-1.1983222567155707,17.266178165651375,-65.97782544363145,1.1118226657355859,8,-0.37500000000000355,-1.7916669845581055,-1.5533332824707031,-0.565000057220459,0.1700000762939453,1,-0.010095362083342496,2.750045981239654,18.010000228881836,2.9999999999997935,18.163333892822266,1.5074685501021052,18.13333320617676,-0.010095362083342496
187,2002-08-28,17.433332443237305,17.913333892822266,17.303333282470707,17.75,2019300.0,-0.022247194737300968,-1.1156119455313545,1.8627494979187469,76.03139365702211,75.30972539449552,0.23839674307342307,-0.9303244524744372,-0.4040623846683715,0.5613366233144816,14.287815843289781,0.610000610351559,1.0577872276462053,0.6384989261627183,-1.6053662398693334,2.88236409219477,-0.4834336568533075,1.7604315091787441,-0.6118561206997413,14.285624457662863,-67.7916501334355,1.1219325830160256,8,0.04833412170410156,-1.3949995040893555,-1.2616658210754395,-0.16833257675170898,0.323333740234375,2,0.04608041477066904,1.6792697278213835,17.829999923706055,2.750045981239654,18.010000228881836,2.9999999999997935,18.163333892822266,0.04608041477066904
188,2002-08-29,17.40333366394043,17.549999237060547,16.963333129882812,17.333332061767578,844200.0,-0.001720771366837126,2.2293599172664327,-0.2210570697184159,70.12986398836405,76.55683630935447,0.3793567675378533,-0.849085751645358,-0.46871091546158894,0.6266650925254282,14.029541465613086,0.5866661071777344,1.1034442723060955,0.5483335018157973,-1.6929052353509313,2.789572238982526,-0.5722858667675688,1.6689528703991616,0.8099994659423793,36.06563784431962,-42.712013876342745,1.1206193685833645,8,0.1849994659423828,-1.0633335113525426,-1.2316670417785645,-0.13833379745483398,0.42999839782714844,3,0.044052847986362664,-1.1156119455313545,17.433332443237305,1.6792697278213835,17.829999923706055,2.750045981239654,18.010000228881836,0.044052847986362664
189,2002-08-30,17.416667938232422,17.766666412353516,17.336666107177734,17.5,408600.0,0.000766190808581646,-2.534214362977943,-1.1904307784529031,70.27027390481109,77.43394976523676,0.44115556678726975,-0.7684541635368234,-0.5877305208543611,0.643508212148042,13.105353625836818,0.43000030517578125,1.1265889078306799,0.47700104713440084,-1.7115528831621916,2.665554977430995,-0.6172759180138954,1.571278012282697,0.7716651916503885,37.15861176209408,-38.11955223582925,1.0942769651482969,8,0.17166519165039062,-1.031667709350586,-1.3283343315124512,-0.15166807174682617,0.39999961853027344,4,0.009377912356880458,2.2293599172664327,17.40333366394043,-1.1156119455313545,17.433332443237305,1.6792697278213835,17.829999923706055,0.009377912356880458
190,2002-09-03,16.733333587646484,17.319999694824222,16.666667938232422,17.316667556762695,1529100.0,-0.03923450530315886,1.2146905075178709,7.000114442664225,51.016044351613466,76.52078602023785,1.0610094233145269,0.08737878978388736,-0.018588975861348445,1.353565677939784,11.939058509277507,0.75,1.1150145200948813,-0.312999963760376,-2.2099436540733954,1.5839437265526435,-1.2614718089168875,0.6354718813961355,1.4304995422363262,4.9874642728208025,-65.26491554079804,0.9484718451565102,9,0.7066669464111328,-0.34833335876464844,-0.6449999809265137,0.5316662788391113,0.8666667938232422,1,0.06573695960577619,-2.534214362977943,17.416667938232422,2.2293599172664327,17.40333366394043,-1.1156119455313545,17.433332443237305,0.06573695960577619
191,2002-09-04,16.39666748046875,16.783332824707028,16.049999237060547,16.649999618530273,1654500.0,-0.02011948817098108,1.8205216613053152,0.43428319191721027,45.56962448476555,74.04692332379824,1.3219181513805225,0.5587543491378177,0.209545824237793,1.7158539518185023,10.94990021968867,0.7333335876464808,1.1062120746476651,-0.7169994354248033,-2.3990045957755797,0.9650057249259731,-1.5580020156001915,0.12400314475058494,1.7072790417480448,18.604722578214886,-47.18321021801101,0.8410025801753882,9,0.7349987030029297,-0.011667251586914062,-0.2583341598510742,0.8683323860168457,1.2133331298828125,2,0.11770686375598838,1.2146905075178709,16.733333587646484,-2.534214362977943,17.416667938232422,2.2293599172664327,17.40333366394043,0.11770686375598838
192,2002-09-05,16.416667938232422,16.566667556762695,16.233333587646484,16.299999237060547,873600.0,0.0012197879713968796,-1.6666717529296875,-0.4605365196244513,41.649285521446295,70.3432084722279,1.1658534603275967,0.6591853943553438,0.10490658099485728,1.7186586418124428,9.90728658701047,0.33333396911621094,1.0179152876616193,-0.7519990444183335,-2.248276443491701,0.7442783546550338,-1.500137743955019,-0.0038603448816481034,1.5640417468749988,21.359335487340395,-39.926626771598514,0.7481386995366839,9,0.6999979019165039,-0.03166770935058594,-0.23333454132080078,0.8166661262512243,1.7500000000000036,3,0.09644661558148404,1.8205216613053152,16.39666748046875,1.2146905075178709,16.733333587646484,-2.534214362977943,17.416667938232422,0.09644661558148404
193,2002-09-06,16.733333587646484,16.833332061767578,16.549999237060547,16.566667556762695,1107900.0,0.0192892766428312,-1.833290418562069,1.4285410672246925,42.25207246657808,64.17501139070755,0.703716828122154,0.4495792291680445,-0.2686728660189779,1.4244759916059024,9.052491668031884,0.41666412353515625,0.9619183677342171,-0.4886667251586907,-1.827255223664153,0.8499217733467717,-1.1579609744114236,0.18062752409404226,1.1315334705781233,39.80587270618248,-18.41940005903446,0.6692942492527316,9,0.3833322525024414,-0.34833335876464844,-0.6208338737487793,0.45999956130981445,1.9833335876464844,4,0.061155333482425744,-1.6666717529296875,16.416667938232422,1.8205216613053152,16.39666748046875,1.2146905075178709,16.733333587646484,0.061155333482425744
194,2002-09-09,17.266666412353516,17.266666412353516,16.616666793823242,16.716667175292972,798600.0,0.03187247907976731,1.3636382552244086,3.300008010894796,40.72109868065361,58.35438103007733,0.03331967791336865,-0.005264778092325173,-0.8501345201165051,0.9150929167193596,8.837322264817566,0.6499996185302734,0.8361322374340432,-0.005333900451660156,-1.2661167189851916,1.2554489180818713,-0.6357253097184277,0.6250575088151074,0.4893085766012497,95.80053045298736,39.412941433381135,0.6303914092667658,9,-0.24000072479248047,-0.8816661834716797,-1.4374999999999982,-0.0733332633972168,1.8033332824707031,0,0.03281847438765828,-1.833290418562069,16.733333587646484,-1.6666717529296875,16.416667938232422,1.8205216613053152,16.39666748046875,0.03281847438765828
195,2002-09-10,17.766666412353516,17.766666412353516,17.116666793823242,17.183332443237305,538200.0,0.02895752938403162,1.2285676917292003,1.0606086878116854,50.0,54.182184117250465,-0.56415395110227,-0.4080474658066251,-1.3909740079999722,0.4417674640567313,8.521567413780456,0.6499996185302734,0.6738647184236299,0.41966609954834055,-0.7655029132546041,1.6048351123512852,-0.17291840685313176,1.0122506059498129,-1.7166671752929688,100.0,44.93059561950672,0.5925845064014719,9,-0.7849998474121094,-1.3816661834716797,-1.9216668605804426,-0.5733332633972168,1.0033340454101562,1,0.0028143233653790123,1.3636382552244086,17.266666412353516,-1.833290418562069,16.733333587646484,-1.6666717529296875,16.416667938232422,0.0028143233653790123
196,2002-09-11,17.956666946411133,18.333332061767575,17.829999923706055,18.333332061767575,1262400.0,0.010694214077521469,1.6725710321499598,-0.6457109225562743,48.4057886083214,51.11267244517261,-0.8205911489183748,-0.523554650660504,-1.5977742383370845,0.27492052361341734,9.022396714837097,0.566665649414059,0.4304055652648735,0.5453332901000962,-0.6246923550959238,1.7153589352961163,-0.03967953249791378,1.1303461126981063,-1.8723343658447256,82.06355290262356,30.764970246809582,0.5850128225980104,9,-0.7650012969970703,-1.4900007247924805,-2.190833806991577,-0.763333797454834,-0.5900001525878906,2,-0.019862626288376428,1.2285676917292003,17.766666412353516,1.3636382552244086,17.266666412353516,-1.833290418562069,16.733333587646484,-0.019862626288376428
197,2002-09-12,17.799999237060547,18.100000381469727,17.649999618530273,18.0,1598700.0,-0.00872476556023094,1.2499952316466079,0.5309776636739787,45.291896845926715,48.352898318235134,-0.6777105360580471,-0.2953976317765701,-1.4407303261239583,0.45459813197104637,9.337798088857657,0.4500007629394531,0.21892854565643205,0.33366565704345774,-0.7983680662585009,1.4656993803454164,-0.23235120460752157,0.899682518694437,-1.625706677246093,70.09347793535704,23.261451609005576,0.5660168616509792,9,-0.6083335876464844,-1.1333332061767578,-1.9624993801116943,-0.606666088104248,0.0,3,-0.010674080609700098,1.6725710321499598,17.956666946411133,1.2285676917292003,17.766666412353516,1.3636382552244086,17.266666412353516,-0.010674080609700098
198,2002-09-13,17.786666870117188,17.873332977294922,17.433332443237305,17.71666717529297,479700.0,-0.0007490094109442458,2.6164639117075312,-0.3499971389879647,44.65467978748858,45.506721194088186,-0.6752989065707666,-0.22785261394573553,-1.4305001487103226,0.48524184866885633,9.84592952497044,0.4400005340576172,0.0370547106532797,0.2784999847412095,-0.8348770494070124,1.3918770188894314,-0.2781885323329014,0.8351885018153204,-1.5260127302246076,68.15539978245111,26.267156651104244,0.5566885170741104,9,-0.595001220703125,-1.1200008392333984,-2.1058337688446045,-0.5933337211608887,0.34666633605957387,4,0.021364377648162236,1.2499952316466079,17.799999237060547,1.6725710321499598,17.956666946411133,1.2285676917292003,17.766666412353516,0.021364377648162236
199,2002-09-16,17.816667556762695,17.959999084472656,17.533332824707028,17.780000686645508,495300.0,0.0016866952568785898,1.6392005568730383,0.5238147138964577,47.15687374479687,45.077924459997455,-0.7181095798973196,-0.22336256385310804,-1.4573006351806654,0.47103987650096,10.130666011808756,0.42666625976562855,-0.07559634113021474,0.2793339729309068,-0.8342912491566317,1.3929591950184452,-0.27747863811286066,0.8361465839746742,-1.4731062999951163,57.53437542621469,16.873930419016254,0.5568126110437689,9,-0.6250019073486328,-0.8333349227905273,-2.156667470932007,-0.6233344078063965,0.1833324432373047,0,0.050514475597803976,2.6164639117075312,17.786666870117188,1.2499952316466079,17.799999237060547,1.6725710321499598,17.956666946411133,0.050514475597803976
200,2002-09-17,17.96666717529297,18.083332061767575,17.65999984741211,17.899999618530273,2830200.0,0.008419061423938334,1.8222398830149524,1.8181960049937578,52.02770352451904,45.79548879774784,-0.7540601578961876,-0.38385404875447193,-1.6173354432446132,0.30513893142830995,9.910563250074697,0.4233322143554652,-0.14699000126583783,0.4235002517700188,-0.6982138164875451,1.5452143200275827,-0.13735678235876492,0.9843572858988026,-1.5435150863253888,59.259439790276566,14.993714293307626,0.5608570341287824,9,-0.6833343505859375,-0.850001335144043,-2.3066670894622803,-0.7733340263366699,0.10000038146972301,1,0.061409971519287065,1.6392005568730383,17.816667556762695,2.6164639117075312,17.786666870117188,1.2499952316466079,17.799999237060547,0.061409971519287065
201,2002-09-18,17.549999237060547,17.899999618530273,17.233333587646484,17.850000381469727,762600.0,-0.02319116473674132,2.3333333333333335,-4.499957085228735,51.72074851308445,46.91454024126319,-0.174989381111601,0.016600574688105496,-1.1995249345078562,0.7073129931572417,9.472199434380551,0.7333335876464844,-0.23355330503353855,0.017665672302246804,-1.0991341794981153,1.134465524102609,-0.540734253597936,0.5760655982024296,-1.0504399491809657,36.53833880228794,-11.04380225196482,0.5583999259001814,9,-0.10833358764648438,-0.3583335876464844,-1.8899991512298584,-0.35666608810424805,0.5600013732910121,2,0.06951574209341471,1.8222398830149524,17.96666717529297,1.6392005568730383,17.816667556762695,2.6164639117075312,17.786666870117188,0.06951574209341471
202,2002-09-19,17.216667175292972,17.50666618347168,17.086666107177734,17.40999984741211,808200.0,-0.0189932806984785,1.172421617568714,0.6444397820544491,47.47292745036983,47.494635239462276,0.31710329442425333,0.29828067833752314,-0.8507393298075563,1.0264608207188637,8.935865333322072,0.4633331298828125,-0.20961014174505976,-0.27316637039184144,-1.3688427046268856,0.8225099638432027,-0.8210045375093635,0.27467179672568065,-0.6437569764578726,13.043594748727774,-34.508377526554426,0.547838167117522,9,0.25833225250243785,-0.025001525878909803,-1.5775005817413366,-0.023334026336673475,0.7700004577636683,3,0.00871246548493021,2.3333333333333335,17.549999237060547,1.8222398830149524,17.96666717529297,1.6392005568730383,17.816667556762695,0.00871246548493021
203,2002-09-20,17.266666412353516,17.399999618530273,17.01333236694336,17.216667175292972,772200.0,0.0029041182333067184,1.442116802390016,-0.25861762790788084,47.98925543850104,48.30220821255644,0.3919287637059341,0.1897525646085363,-0.8785825742175497,0.9469891728766058,8.30232180673457,0.38666725158691406,-0.12961480311696505,-0.1798337936401353,-1.2361992287582453,0.8765316414779747,-0.7080165111991903,0.3483489239189197,-0.6233393390011166,23.6760857629754,-24.149979978128517,0.5281827175590552,9,0.4066658020019531,-0.07500076293945312,-1.7224996089935303,-0.0733332633972168,0.6300010681152344,4,0.030888001885845062,1.172421617568714,17.216667175292972,2.3333333333333335,17.549999237060547,1.8222398830149524,17.96666717529297,0.030888001885845062
204,2002-09-23,16.829999923706055,17.200000762939453,16.520000457763672,17.183332443237305,914400.0,-0.025289565352061616,2.5172202874816256,-7.066758220798549,51.38755572152843,48.45638107050404,0.849471139876826,0.5495848434028119,-0.4297504149386917,1.351877076847444,7.861655220036889,0.7466659545898438,-0.03797595361604422,-0.5498335838317878,-1.5837729864399037,0.4841058187763281,-1.0668032851358475,-0.032863882527728094,1.5033321380615199,19.829412080484556,-32.03509092507363,0.5169697013040583,9,0.5966663360595703,0.3616657257080078,-1.1741664409637451,0.36333322525024414,0.9366664886474609,0,0.07744107476999362,1.442116802390016,17.266666412353516,1.172421617568714,17.216667175292972,2.3333333333333335,17.549999237060547,0.07744107476999362
205,2002-09-24,16.386667251586914,16.809999465942386,15.966667175292967,16.746667861938473,1480800.0,-0.026341810702843804,2.4657694237160306,1.0188719986180588,49.86072097813561,48.618040222705616,1.202970060303052,0.9118150802254945,0.04567040720613136,1.7615950747548688,7.817300130074825,0.8633327484130877,0.024542131046921156,-0.9119996070861802,-1.991512595406494,0.16751338123413362,-1.451756101246339,-0.3722431129260215,1.910398178100582,21.724151878953094,-32.928630297431994,0.5397564941601577,9,0.6466665267944336,0.7633323669433558,-0.49500107765197754,0.8066658973693848,1.363332748413086,1,0.09845398845557485,2.5172202874816256,16.829999923706055,1.442116802390016,17.266666412353516,1.172421617568714,17.216667175292972,0.09845398845557485
206,2002-09-25,17.649999618530273,17.649999618530273,16.75,17.0,2460000.0,0.07709513762299758,1.7692312206744976,-1.8055514347476125,62.75861198070922,50.55878634879256,-0.12118125538015079,-0.38545643686656206,-1.156262451974726,0.4717062220701891,7.450495303638157,1.2633323669433594,0.08777384627256168,0.3603327751159675,-0.7034147477020127,1.4240802979339477,-0.17154098629302084,0.8922065365249559,0.553849880981442,100.0,39.43654240735518,0.53187376140899,9,-0.6250000000000036,-0.5000000000000036,-1.3833329677581787,-0.4566664695739746,0.20000076293945312,2,0.02360724913529011,2.4657694237160306,16.386667251586914,2.5172202874816256,16.829999923706055,1.442116802390016,17.266666412353516,0.02360724913529011
207,2002-09-26,18.23666763305664,18.28333282470703,17.666667938232422,17.733333587646484,1622400.0,0.03323898171138984,1.067040892003171,0.774360524315775,64.7289446617153,52.78926022370665,-0.7145348678689629,-0.9579704213743199,-1.6939726981894907,-0.13630072306770558,7.764697801746596,0.6333332061767578,0.094303485601678,0.9068340301513658,-0.23737864635153727,2.051046706654269,0.33472769189991425,1.4789403684028173,-2.2700004577636737,97.98567429606454,33.359113395386075,0.5721063382514511,9,-1.1116676330566406,-1.0866680145263707,-1.970000982284546,-1.0433344841003418,-0.720001220703125,3,-0.006945732918632541,1.7692312206744976,17.649999618530273,2.4657694237160306,16.386667251586914,2.5172202874816256,16.829999923706055,-0.006945732918632541
208,2002-09-27,18.170000076293945,18.32999992370605,17.649999618530273,18.203332901000977,1559100.0,-0.0036556874372075665,3.744184808644368,-0.0662240613584345,59.74119572232903,54.18751822121021,-0.6568477079050759,-0.8758251929231413,-1.5887511643257604,-0.1015824880958931,8.088664605828907,0.6800003051757777,0.09144061007459925,0.8018331527709961,-0.40253575012290455,2.0062020556648967,0.199648701324044,1.4040176042179482,-2.1569995880126953,93.2299060502783,31.20217440562898,0.6021844514469504,9,-1.0216665267944371,-1.0200004577636754,-1.7450001239776611,-0.9766669273376465,-0.6533336639404297,4,-0.010089842733489895,1.067040892003171,18.23666763305664,1.7692312206744976,17.649999618530273,2.4657694237160306,16.386667251586914,-0.010089842733489895
209,2002-09-30,17.579999923706055,17.996667861938477,17.399999618530273,17.969999313354492,1425600.0,-0.032471114480492114,1.6917172899206663,11.700160219729915,48.02539006147768,53.74281672531673,-0.11616535738867384,-0.287712381487232,-0.9448735135135635,0.45500179104591965,8.508825436217746,0.7700004577636719,0.09861632488170002,0.20366640090942312,-1.004296927428129,1.4116297292469753,-0.40031526325935474,0.807648065078201,-1.4743194580078125,68.26515434597174,10.584581023829706,0.6039816641687769,9,-0.4316663742065465,-0.4300003051757848,-1.0483334064483643,-0.38666677474975586,-0.0366668701171875,0,0.018012944148860788,3.744184808644368,18.170000076293945,1.067040892003171,18.23666763305664,1.7692312206744976,17.649999618530273,0.018012944148860788
210,2002-10-01,17.833332061767578,18.0,17.020000457763672,17.586666107177734,1408200.0,0.01441024682371661,2.3792980979190235,-0.6324777964709104,48.71257922566407,53.40857569338113,-0.4362795527333816,-0.4789669019502085,-1.115450360469314,0.1728472060266384,8.277114009392308,0.9799995422363281,0.11472278153854631,0.401998615264894,-0.7826383114150133,1.5866355419448013,-0.19031984807505964,0.9943170786048476,-1.6386788177490246,68.5653236758716,13.391986929707315,0.5923184633399533,10,-0.68499851226807,-0.6833324432373082,-1.2558324337005615,-0.6399989128112793,-0.4333324432373047,1,-0.0037382609813555456,1.6917172899206663,17.579999923706055,3.744184808644368,18.170000076293945,1.067040892003171,18.23666763305664,-0.0037382609813555456
211,2002-10-02,18.32666778564453,18.53333282470703,17.696666717529297,17.833332061767578,2208600.0,0.027663687423541194,-1.182607960114839,2.000015465033559,55.13655895976339,54.26009030553597,-0.9027977856287528,-0.8646281585332183,-1.5126816666099785,-0.3446591368810701,7.326884751953433,0.8366661071777344,0.12914512200925543,0.7988343238830566,-0.34464392822259526,1.9423125759887085,0.2270951978302307,1.3705734499358826,-2.0466006744384764,86.34371116505466,31.692093607450353,0.5717391260528268,10,-1.0766677856445312,-1.0766677856445312,-1.7491681575775146,-1.1333346366882324,-0.9766674041748047,2,-0.03146604676799136,2.3792980979190235,17.833332061767578,1.6917172899206663,17.579999923706055,3.744184808644368,18.170000076293945,-0.03146604676799136
212,2002-10-03,18.0,18.5,17.833332061767578,18.40999984741211,1380000.0,-0.017824723483033433,1.2598907315811594,-0.831076744635608,51.96078156380079,54.701370986124836,-0.5066037300881696,-0.4355921629136219,-1.1379315954916933,-0.04271019143964594,6.325303924695475,0.6666679382324219,0.10270727366591359,0.3929999351501472,-0.640515510225729,1.4265153805260233,-0.12375778753779088,0.9097576578380853,-1.584736945983888,64.75772035562412,11.326206345557814,0.5167577226879376,10,-0.75,-0.75,-1.253333568572998,-0.8066668510437012,-0.629999160766598,3,-0.008333312140570759,-1.182607960114839,18.32666778564453,2.3792980979190235,17.833332061767578,1.6917172899206663,17.579999923706055,-0.008333312140570759
213,2002-10-04,17.75666618347168,18.13333320617676,17.166667938232422,18.0,1443300.0,-0.013518545362684486,2.790842486732674,0.5934973343629918,49.46932768686387,54.488234537828774,-0.20836580510572134,-0.11769630585654767,-0.8349192237575416,0.16465856474098928,5.757830148623622,0.9666652679443395,0.1013879829647415,0.0984994888305657,-0.8507915140580771,1.0477904917192085,-0.3761460126137557,0.5731449902748871,-1.2143189432141135,48.67838300425247,-4.059238400380721,0.47464550144432177,10,-0.5066661834716797,-0.5066661834716797,-0.996666431427002,-0.5633330345153809,-0.8566665649414062,4,-0.013516037787631663,1.2598907315811594,18.0,-1.182607960114839,18.32666778564453,2.3792980979190235,17.833332061767578,-0.013516037787631663
214,2002-10-07,17.833332061767578,18.433332443237305,17.533332824707028,17.75666618347168,1666800.0,0.004317582901190109,-2.439493835124631,-0.31506462763664295,48.805241310286554,54.370959019178876,-0.14275400338206978,-0.15782402857878708,-0.8556955584440331,0.04439085076715088,5.658084172212888,0.899999618530277,0.1480798509728345,0.14683208465576314,-0.7869585630956806,1.0806227324072069,-0.3200632392199587,0.613727408531485,-1.1715256864430437,53.744413439506346,1.7560901571240635,0.46689532387572147,10,-0.1916656494140625,-0.5833320617675781,-0.8691654205322266,-0.6399989128112793,-0.9333324432373047,0,-0.017756953569711964,2.790842486732674,17.75666618347168,1.2598907315811594,18.0,-1.182607960114839,18.32666778564453,-0.017756953569711964
215,2002-10-08,17.816667556762695,18.11666679382324,17.049999237060547,17.899999618530273,2013300.0,-0.0009344582912023114,3.129037735988407,-1.0869511133225525,52.57401932608713,53.239337613109754,0.1096151623706696,-0.14463711633735699,-0.8074358225692038,0.01984128920473438,6.003420053152615,1.0666675567626918,0.19294957821701786,0.12766752243042134,-0.807293840285368,1.0626288851462107,-0.3398131589274733,0.595148203788316,-1.0425695944752107,51.68549583769452,-2.1639061774128265,0.467480681357894,10,-0.04000091552734375,-0.5666675567626953,-0.8300008773803711,-0.6233344078063965,-0.46666717529296875,1,-0.015341505492146745,-2.439493835124631,17.833332061767578,2.790842486732674,17.75666618347168,1.2598907315811594,18.0,-0.015341505492146745
216,2002-10-09,17.600000381469727,17.850000381469727,17.35333251953125,17.616666793823242,1131000.0,-0.012160925975785442,1.0551762783833059,0.2,53.78538373304148,52.02338639881266,0.35586733885163824,0.046313990147382356,-0.565338068077093,0.1947870062688537,5.697711529721515,0.49666786193847656,0.2563805820020413,-0.07116632461547923,-0.9982035261485152,0.8558708769175567,-0.5346849253819954,0.39235227615103696,-0.720348327437069,37.931093449510534,-20.20917698481729,0.4635186007665172,10,0.176666259765625,-0.35000038146972656,-0.6875,-0.40666723251342773,0.28333282470703125,2,-0.011363679466167786,3.129037735988407,17.816667556762695,-2.439493835124631,17.833332061767578,2.790842486732674,17.75666618347168,-0.011363679466167786
217,2002-10-10,17.610000610351562,17.700000762939453,17.200000762939453,17.433332443237305,1051500.0,0.0005681948105162871,1.8037241239164266,-10.600251773861295,53.41739334481033,51.32074169019947,0.27672693220732825,0.022503472545217562,-0.5595833156863463,0.1407838342702057,5.684885979590424,0.5,0.37093115803195076,-0.05166616439819194,-0.9770370849878667,0.8737047561914828,-0.5143516246930311,0.4110192958966472,-0.6311277100784416,40.4820307060178,-21.108197700644503,0.4626854602948377,10,0.16666603088378906,-0.3600006103515625,-0.8516674041748047,-0.41666746139526367,0.32999992370605113,3,-0.014764350929607706,1.0551762783833059,17.600000381469727,3.129037735988407,17.816667556762695,-2.439493835124631,17.833332061767578,-0.014764350929607706
218,2002-10-11,18.166667938232425,18.333332061767575,17.666667938232422,17.700000762939453,1688700.0,0.031610863633567465,-1.4999928474357924,2.6414898785425303,62.99417523397153,52.98394004269879,-0.3134224894720177,-0.5314849581440377,-1.0758640525119993,-0.44698364444790784,5.668140173554762,0.7233314514160121,0.3347909118978336,0.48600111007690927,-0.46541445343997623,1.4374166735937948,0.010293328318468298,0.9617088918353502,-1.0945274424932698,80.72304605902696,13.278211357053408,0.47570778175844197,10,-0.39000129699707387,-0.9166679382324254,-1.4158349037170446,-1.0500016212463414,-0.7000007629394531,4,-0.04385323173780309,1.8037241239164266,17.610000610351562,1.0551762783833059,17.600000381469727,3.129037735988407,17.816667556762695,-0.04385323173780309
219,2002-10-14,18.71666717529297,19.1299991607666,17.96666717529297,18.100000381469727,2241000.0,0.030275185242035985,-1.6339595915538272,1.321427403665365,72.1904674019705,55.59259428451062,-0.7657568500358991,-1.0652155073855205,-1.5628862091441604,-1.028021404931124,5.843487035895071,1.1633319854736328,0.24990603897800057,0.9910003662109368,-0.06669927619130789,2.0487000086131815,0.4621505450098162,1.5198501874120574,-1.5568551398157418,80.12826920026153,6.615040605140578,0.5288498212011216,10,-0.6266679763793945,-1.1683340072631836,-1.965834140777588,-1.8083338737487757,-1.0666675567626953,0,-0.0970614874832415,-1.4999928474357924,18.166667938232425,1.8037241239164266,17.610000610351562,1.0551762783833059,17.600000381469727,-0.0970614874832415
220,2002-10-15,19.06999969482422,19.15333366394043,18.666667938232425,18.88333320617676,1676100.0,0.018877961349746508,1.7547031293016226,0.30270235160572373,66.35944011873019,56.83958107995137,-1.033951191675527,-1.40361501356929,-1.8116235226366513,-1.4051176727961803,5.879039664176385,0.48666572570800426,0.21362987095267272,1.2891662597656257,0.07501781370875094,2.5033147058225005,0.6820920367371883,1.896240482794063,-1.7525726893238414,95.73375490304255,24.514616231770944,0.6070742230284377,10,-0.9683332443237305,-1.5099992752075195,-2.364166736602783,-2.7283329963684047,-1.3033332824707031,1,-0.11379130104983193,-1.6339595915538272,18.71666717529297,-1.4999928474357924,18.166667938232425,1.8037241239164266,17.610000610351562,-0.11379130104983193
221,2002-10-16,18.770000457763672,18.98666763305664,18.433332443237305,18.98666763305664,1596000.0,-0.015731475713760434,4.107697454135709,-1.1607181174451262,56.57894117680274,57.352709925840486,-0.7425375973846187,-1.0619781847767982,-1.4228656286612953,-1.1327839600562584,6.397736605075756,0.6366672515869141,0.28538365872371685,0.9281669616699233,-0.35762502903480353,2.21395895237465,0.28527096631756166,1.571062957022285,-1.26898278641929,80.37542878736541,12.023976599430057,0.6428959953523632,10,-0.6683340072631836,-1.2100000381469727,-2.086667060852051,-2.4283337593078578,-0.6233329772949219,2,-0.07565263940665501,1.7547031293016226,19.06999969482422,-1.6339595915538272,18.71666717529297,-1.4999928474357924,18.166667938232425,-0.07565263940665501
222,2002-10-17,17.366666793823242,19.446666717529297,17.0,19.0,6623100.0,-0.07476471122620465,-1.0676055656967396,7.538443255044192,42.547927890182,56.583665503986936,0.6274981939502595,0.3722549666286241,0.04615307288003834,0.24136208046854435,6.889796441044877,2.446666717529297,0.3045750855926208,-0.4826666831970208,-1.7547818242921949,0.7894484578981533,-1.1187242537446096,0.15339088735056805,1.7866668701171875,14.986380907388611,-48.14365568861288,0.6360575705475879,10,0.8566665649414062,0.3400001525878906,-0.5375008583068848,-1.183332920074463,0.5666656494140625,3,0.02975046498486833,4.107697454135709,18.770000457763672,1.7547031293016226,19.06999969482422,-1.6339595915538272,18.71666717529297,0.02975046498486833
223,2002-10-18,17.799999237060547,17.816667556762695,17.139999389648438,17.333332061767578,3003000.0,0.024951963919261022,1.7066520183409246,-0.2857146193613028,52.10190493163975,56.949961461915066,0.22457547165853597,-0.020103573124647056,-0.3263879734047208,-0.20908808727524075,7.307141570526864,0.6766681671142578,0.2550568869777834,-0.07600088119506765,-1.318708128920278,1.1667063665301427,-0.697354505057671,0.5453527426675358,1.64666748046875,32.69751582137862,-28.55265943871938,0.6213536238626047,10,0.42333412170410156,-0.09333229064941406,-0.8708333969116211,-1.7333331108093262,-0.5666656494140625,4,0.00786524174144776,-1.0676055656967396,17.366666793823242,4.107697454135709,18.770000457763672,1.7547031293016226,19.06999969482422,0.00786524174144776
224,2002-10-21,18.13333320617676,18.32666778564453,17.71666717529297,17.833332061767578,1659900.0,0.018726628281095392,-1.2875126511431627,0.6428588945019449,52.823097249289894,56.97763678671537,-0.06898232066122034,-0.2643415783043217,-0.6131465230223192,-0.5505900135419388,6.879567437237625,0.6100006103515625,0.2552845594829982,0.1921664237976124,-0.9524039364813355,1.3367367840765603,-0.38011875634186154,0.7644516039370863,1.3133335113525355,46.32151972546668,-13.424874990406401,0.5722851801394744,10,0.09000015258788707,-0.42666625976562855,-1.2041673660278356,-2.0666670799255407,-1.5066661834716832,0,-0.036764671078602484,1.7066520183409246,17.799999237060547,-1.0676055656967396,17.366666793823242,4.107697454135709,18.770000457763672,-0.036764671078602484
225,2002-10-22,18.0,18.299999237060547,17.766666412353516,18.0,1067700.0,-0.007352934215720697,-1.2857096146615006,0.0,46.70254434780199,56.19065463279987,0.10403145850110818,-0.004157464379655806,-0.43382695659679626,-0.44171793187220487,5.785043688580962,0.5333328247070312,0.28917692067032874,-0.021833419799804688,-0.9019705681011807,0.8583037285015713,-0.4619019939504909,0.41823515435088154,1.3977333831787107,40.87193375523676,-14.869373930197739,0.4400685741506876,10,0.22333335876464844,-0.2933330535888672,-0.9125008583068848,-1.9333338737487793,-0.6966667175292933,1,-0.01944446563720703,-1.2875126511431627,18.13333320617676,1.7066520183409246,17.799999237060547,-1.0676055656967396,17.366666793823242,-0.01944446563720703
226,2002-10-23,18.06666755676269,18.31666755676269,17.889999389648438,18.0,976800.0,0.003703753153482925,-1.9767327358496596,100.0,50.71023714398223,55.88985949937453,0.12351056523074178,-0.040062818640350883,-0.46578796998171157,-0.536166835730068,5.841478405687731,0.42666816711425426,0.32656786357748757,0.0240007400512674,-0.8386287485874853,0.8866302286900201,-0.40731400426810893,0.45531548437064373,1.283111158752444,43.59676571886499,-10.549461422962985,0.43131474431937566,10,0.15666580200195668,-0.36000061035155895,-0.8666682243347132,-2.000001430511471,-0.8833351135253871,2,-0.016605228577247,-1.2857096146615006,18.0,-1.2875126511431627,18.13333320617676,1.7066520183409246,17.799999237060547,-0.016605228577247
227,2002-10-24,18.11000061035156,18.5,17.913333892822266,18.100000381469727,2445900.0,0.00239850838306066,-2.060867661473701,0.15000143049233017,53.931765825522426,54.882925120657966,0.17719518755362884,-0.09841794735203635,-0.4741625323524161,-0.6095466896197195,5.818812132985889,0.5866661071777344,0.3443629088768887,0.0736671447753885,-0.7848151219659982,0.9321494115167752,-0.35557398859530664,0.5029082781460836,1.1927825308532753,71.3235871601833,15.804706647417156,0.4292411333706936,10,0.11333274841308949,-0.40333366394042613,-0.7933349609374964,-2.0433344841003382,-1.6300010681152308,3,0.002024675255738684,-1.9767327358496596,18.06666755676269,-1.2857096146615006,18.0,-1.2875126511431627,18.13333320617676,0.002024675255738684
228,2002-10-25,17.98666763305664,18.31666755676269,17.753332138061523,18.11000061035156,1122300.0,-0.006810213867382342,1.0993858576668423,-12.333015449174349,51.68871882386255,52.604953056423746,0.304311597260881,0.01104213261096021,-0.32464291572637904,-0.5123861565453005,5.8100187056579085,0.5633354187011683,0.3717822087611218,-0.040499210357666016,-0.8968845704714425,0.8158861497561105,-0.4686918904145543,0.38769346969922225,1.2700598453240985,34.468165924829314,-20.39631729866384,0.42819268005688793,10,0.2366657257080078,-0.2800006866455078,-0.6533350944519043,-1.92000150680542,-1.6666679382324183,4,-0.002965262432565008,-2.060867661473701,18.11000061035156,-1.9767327358496596,18.06666755676269,-1.2857096146615006,18.0,-0.002965262432565008
229,2002-10-28,17.89666748046875,18.13333320617676,17.633333206176758,18.100000381469727,1545000.0,-0.0050037146637704755,2.7037235883777555,1.648649902570336,50.86705130616877,50.8835765216947,0.29699467831721194,0.13279088224662416,-0.21809608291567883,-0.44642017565585235,6.17806680398454,0.5000000000000036,0.40335498529043434,-0.1463327407836914,-0.979296803495469,0.6866313219280862,-0.562814772139582,0.27014929057219916,1.3149254483443755,30.38471949874885,-23.854039276952804,0.41648203135588946,10,0.32666587829589844,-0.1900005340576172,-0.4641685485839844,-1.8300013542175293,-1.14666748046875,0,-0.03706465986174157,1.0993858576668423,17.98666763305664,-2.060867661473701,18.11000061035156,-1.9767327358496596,18.06666755676269,-0.03706465986174157
230,2002-10-29,17.766666412353516,18.06666755676269,17.456666946411133,17.899999618530273,896700.0,-0.007263981870206271,1.6142747957444794,0.6557384738051686,51.84093555029607,50.35713145208284,0.24884417675964343,0.271459307294986,-0.09259785708926671,-0.3411871136814355,6.401521150648182,0.610000610351559,0.3291893486481783,-0.27300052642822337,-1.110021030208081,0.5640199773516343,-0.691510778318154,0.14550972546170726,1.4006946578833457,29.712416842928885,-25.49078148238782,0.41851025188992885,10,0.4566669464111328,-0.05999946594238281,-0.4575004577636719,-1.700000286102295,-1.0433330535888636,1,-0.06416506975420966,2.7037235883777555,17.89666748046875,1.0993858576668423,17.98666763305664,-2.060867661473701,18.11000061035156,-0.06416506975420966
231,2002-10-30,17.75,17.98666763305664,17.466667175292972,17.78333282470703,736500.0,-0.0009380720033065337,1.3636253294492833,0.24999642371790287,51.54411108848472,51.35670736300537,0.11801867569545266,0.2558243350455456,-0.07803427712464384,-0.3568223006407436,6.688280725966616,0.5200004577636683,0.14410459658716945,-0.26083354949951243,-1.0959542089664929,0.574287109967468,-0.6783938792330027,0.1567267802339778,1.3740138488321243,28.114996700225042,-27.754422040426597,0.4175603297334904,10,0.06999969482421875,0.34833335876464844,-0.6583333015441895,-1.6833338737487793,-0.8333320617675781,2,-0.0251643221143264,1.6142747957444794,17.766666412353516,2.7037235883777555,17.89666748046875,1.0993858576668423,17.98666763305664,-0.0251643221143264
232,2002-10-31,17.850000381469727,18.049999237060547,17.73666763305664,17.766666412353516,840600.0,0.005633824308153512,-3.3721239703514443,-2.5000572213321126,46.116096263264645,50.6916175109637,0.10481127836596471,0.15179266044714979,-0.18869024688527603,-0.4859433894577556,6.955513220357876,0.31333160400390625,-0.021892620421326114,-0.15333318710327148,-0.9915519624950271,0.6848855882884841,-0.5724425747991511,0.2657762005926081,1.231533190385754,45.736413477404774,-6.700472388222643,0.419109387695878,10,0.12833309173583984,0.3733329772949219,-0.7625007629394567,-1.7833342552185059,-0.7833328247070312,3,-0.037348343080401136,1.3636253294492833,17.75,1.6142747957444794,17.766666412353516,2.7037235883777555,17.89666748046875,-0.037348343080401136
233,2002-11-01,17.516666412353516,17.766666412353516,17.316667556762695,17.333332061767578,2199300.0,-0.018674171540200568,-3.1538989735373346,2.1999954223982057,34.45595112444609,48.65082349709216,0.4399984273810702,0.49141990264288893,0.12774590700229282,-0.1801852107904729,7.2173984882334565,0.5333328247070312,-0.13127106930030763,-0.47466716766357564,-1.3343514457937147,0.3850171104665634,-0.9045093067286452,-0.04482502859850612,1.5232364880648568,24.489686291362162,-23.434651802468977,0.42984213906506974,11,0.39166736602783203,0.7066669464111328,-0.3791666030883789,-1.450000286102295,0.08333396911621094,4,-0.05918174415801425,-3.3721239703514443,17.850000381469727,1.3636253294492833,17.75,1.6142747957444794,17.766666412353516,-0.05918174415801425
234,2002-11-04,17.516666412353516,17.913333892822266,17.406667709350586,17.633333206176758,1080900.0,0.0,-2.009920174042117,-0.6363607990012484,27.85172074686811,46.556287541432845,0.38367242026634685,0.49168885675322116,0.10953253565987353,-0.20894574130749533,7.791391113183669,0.5066661834716797,-0.05553168778049766,-0.4588338851928704,-1.3421114668132361,0.42444369642749535,-0.900472676003055,-0.01719509438268574,1.4824384300564901,26.666514078776167,-14.581934409633185,0.44163879081018304,11,0.39166736602783203,0.7066669464111328,-0.3674998283386266,-1.450000286102295,0.0,0,-0.06831589352442946,-3.1538989735373346,17.516666412353516,-3.3721239703514443,17.850000381469727,1.3636253294492833,17.75,-0.06831589352442946
235,2002-11-05,17.543333053588867,17.739999771118164,17.303333282470707,17.516666412353516,689700.0,0.0015223582277359426,1.0793638539334347,-0.22857096146615005,31.030929112157338,44.36969776011896,0.3189570190488489,0.46746173943854075,0.06953003008103309,-0.26658554636194154,7.884447675932632,0.4366664886474574,-0.07243832726669552,-0.41850051879882955,-1.3203882127165478,0.48338717511888873,-0.8694443657576905,0.03244332816003137,1.4157896919729396,32.14285714285682,-3.9845993684977827,0.4509438469588594,11,0.3583335876464844,0.6800003051757812,-0.39416646957397816,-1.4766669273376465,-0.8600006103515625,1,-0.045221341415881855,-2.009920174042117,17.516666412353516,-3.1538989735373346,17.516666412353516,-3.3721239703514443,17.850000381469727,-0.045221341415881855
236,2002-11-06,17.399999618530273,17.633333206176758,17.336666107177734,17.549999237060547,663600.0,-0.008170251036149101,-1.1445816356779936,-5.624991059294757,50.84458087987968,44.026677210603104,0.3998244557833104,0.6272002481964165,0.2033899327602242,-0.1588327547425692,7.982533130963873,0.29666709899902344,-0.1256283200611037,-0.5518339157104499,-1.4748029038978459,0.371135072476946,-1.0133184098041497,-0.09034942161675019,1.5199406721202955,12.946396640338003,-24.787209477360975,0.4614844940936984,11,0.4100008010864258,0.823333740234375,-0.2508330345153844,-1.3333334922790527,-1.3266658782958984,2,-0.03888886635635325,1.0793638539334347,17.543333053588867,-2.009920174042117,17.516666412353516,-3.1538989735373346,17.516666412353516,-0.03888886635635325
237,2002-11-07,17.350000381469727,17.450000762939453,17.200000762939453,17.283332824707028,596400.0,-0.002873519434293592,-1.14287232390279,-0.4444515087166291,35.84911092477499,42.26672077737115,0.36954167432441665,0.6922122768086716,0.25592705316081066,-0.14905791314578565,7.974575089807068,0.25,-0.13512761792271633,-0.588833141326905,-1.5389981372433361,0.3613318545895261,-1.0639156392851206,-0.11375064336868945,1.5315411033678323,21.02798990352735,-16.626240876994906,0.4750824979582164,11,0.3166666030883789,0.8733329772949219,-0.10000038146972656,-1.1833338737487793,-0.6933326721191406,3,-0.024975932778659504,-1.1445816356779936,17.399999618530273,1.0793638539334347,17.543333053588867,-2.009920174042117,17.516666412353516,-0.024975932778659504
238,2002-11-08,17.370000839233402,17.64666748046875,17.133333206176758,17.35333251953125,573900.0,0.0011527641108894926,-1.2481779262817165,0.2500214573856721,20.10452055899674,38.848661805463145,0.2825847622694262,0.6424036890368718,0.239716309740583,-0.21436499358403083,8.68869537535222,0.5133342742919922,-0.17715334245447423,-0.5289993286132777,-1.505382816168467,0.44738415894191164,-1.0171910723908724,-0.04080758483568303,1.4739098159074047,30.34197752754083,-5.959127096232439,0.4881917437775946,11,0.22999954223632457,0.8533325195312464,-0.12000083923340199,-1.1716680526733434,-0.75,4,-0.017463055141918704,-1.14287232390279,17.350000381469727,-1.1445816356779936,17.399999618530273,1.0793638539334347,17.543333053588867,-0.017463055141918704
239,2002-11-11,16.899999618530273,17.39666748046875,16.803333282470707,17.383333206176758,1530900.0,-0.02705821519832874,1.3267910302631243,-28.997139260778805,15.909147334111239,34.85624089255372,0.6664223672162422,1.0217100581945786,0.7076940559566651,0.20255935594404662,8.742896309562266,0.5933341979980433,-0.2577878410433492,-0.9081671714782722,-1.9021174092497262,0.08578306629318178,-1.405142290364001,-0.41119205259254343,1.9070328235077163,10.32025136280391,-24.353315852143737,0.4969751188857276,11,0.5266666412353516,1.2250003814697266,0.35000038146972656,-0.7016668319702148,-0.4466667175293004,0,0.04142016442248475,-1.2481779262817165,17.370000839233402,-1.14287232390279,17.350000381469727,-1.1445816356779936,17.399999618530273,0.04142016442248475
240,2002-11-12,16.899999618530273,17.133333206176758,16.709999084472653,17.023332595825195,885300.0,0.0,1.4660177994067072,0.2551715428995367,12.284498705142639,30.49406173884905,0.5929078459470318,0.8967820571425946,0.7276581406875451,0.14974201359887118,8.820739670745168,0.4233341217041051,-0.32425456668730135,-0.7996671676635749,-1.6810299189763462,0.08169558364919638,-1.2403485433199606,-0.3589857920071893,1.8268848571250267,20.28471707487955,-12.712363433390255,0.4406813756563865,11,0.4799995422363281,1.1783332824707031,0.5458335876464844,-0.39999961853027344,-0.7166671752929688,1,0.036489160221464534,1.3267910302631243,16.899999618530273,-1.2481779262817165,17.370000839233402,-1.14287232390279,17.350000381469727,0.036489160221464534
241,2002-11-13,17.350000381469727,17.466667175292972,16.816667556762695,16.899999618530273,952200.0,0.02662726468029275,-1.1081129566051273,-3.6486653676038476,30.54610291267268,28.764062477672166,0.08962522562149644,0.3530446527091229,0.31411554223997484,-0.34508774332088876,8.992156946156731,0.649999618530277,-0.37454091484031693,-0.2786664009094224,-1.0136041121863393,0.45627131036749446,-0.6461352565478826,0.0888024547290378,1.2558709707146143,68.32741445455372,38.51865187360189,0.36746885563845855,11,-0.038333892822265625,0.72833251953125,0.16333293914794922,-0.8050003051757812,-0.9166679382324219,2,-0.038424664182972634,1.4660177994067072,16.899999618530273,1.3267910302631243,16.899999618530273,-1.2481779262817165,17.370000839233402,-0.038424664182972634
242,2002-11-14,17.883333206176758,17.976667404174805,17.5,17.583332061767578,1450200.0,0.030739643399469108,-1.0428664266124978,0.6666680795151104,47.813802136927,30.2482681457256,-0.49001210606965984,-0.14714012427483425,-0.17645482876098484,-0.9077764284567813,8.478096291894587,0.6266670227050781,-0.411283007702707,0.22883310317993022,-0.5036461218524799,0.9613123282123404,-0.13740650933627307,0.5950727156961335,0.6087858099448802,92.63152030043716,60.792650776283665,0.3662396125162047,11,-0.5399999618530273,0.19499969482421875,-0.36999988555908203,-1.3383331298828125,-1.5333328247070312,3,-0.10121152724019167,-1.1081129566051273,17.350000381469727,1.4660177994067072,16.899999618530273,1.3267910302631243,16.899999618530273,-0.10121152724019167
243,2002-11-15,17.940000534057614,18.10333251953125,17.799999237060547,17.883333206176758,595200.0,0.0031687229236037062,-1.7163939466402487,0.18889037237659906,50.92989236185858,32.812509436280095,-0.5367605421134769,-0.2031992572345267,-0.1990281966950107,-0.980994388261518,8.00703828824527,0.3033332824707031,-0.4460636078311424,0.27850036621093466,-0.46246033332347025,1.0194610657453396,-0.0919799835562678,0.6489807159781371,0.44519128616508397,88.27760955389925,53.930972078273825,0.3704803497672017,11,-0.5333347320556605,0.13833236694336293,-0.42666721343993785,-1.3950004577636683,-1.746667861938473,4,-0.07153471496674291,-1.0428664266124978,17.883333206176758,-1.1081129566051273,17.350000381469727,1.4660177994067072,16.899999618530273,-0.07153471496674291
244,2002-11-18,17.466667175292972,18.15333366394043,17.233333587646484,18.13333320617676,2168400.0,-0.026384244407688717,1.6037727700899325,-11.764557388085558,44.38904735880052,34.29674479701823,-0.07964048215005803,0.22938922627530545,0.28640834910782687,-0.5252692915019423,8.270991670893702,0.9200000762939453,-0.47452384194149033,-0.16149969100951722,-0.8724618856961648,0.5494625036771303,-0.5169807883528428,0.19398140633380834,0.8180130807847235,52.42499567212874,16.769577348660754,0.355481097343324,11,-0.035000801086429334,0.6116657257080043,0.04666614532470348,-0.921667098999027,-1.0966663360595703,0,-0.04847326210332792,-1.7163939466402487,17.940000534057614,-1.0428664266124978,17.883333206176758,-1.1081129566051273,17.350000381469727,-0.04847326210332792
245,2002-11-19,17.649999618530273,17.99333381652832,17.149999618530273,17.469999313354492,2984100.0,0.010496131940764819,-1.0569134435564156,-0.27000071525641944,48.23943118069496,34.007283719331035,-0.27519028143047564,0.019490479118069004,0.10144001286516868,-0.7240985241486193,8.591412853023012,0.8433341979980469,-0.41986340895575225,0.03933277130126811,-0.649993547758136,0.7286590903606722,-0.30533038822843395,0.38399593083097017,0.5401997672511207,62.34407061663989,24.671759989446578,0.3446631595297026,11,-0.21833324432373047,0.4283332824707031,0.16916656494140625,-0.806666374206543,-1.2700004577636754,1,-0.06779981548968139,1.6037727700899325,17.466667175292972,-1.7163939466402487,17.940000534057614,-1.0428664266124978,17.883333206176758,-0.06779981548968139
246,2002-11-20,17.766666412353516,17.92333221435547,17.333332061767578,17.649999618530273,3022200.0,0.00661001679007156,1.7441969810550781,0.6481477556902471,48.54141336447405,35.41753954596427,-0.373671185973798,-0.1273324282517585,-0.021665946421833837,-0.844510801101805,8.95008985218193,0.5900001525878906,-0.3377986140705076,0.17099962234497212,-0.4889781061619374,0.8309773508518816,-0.15898924190848263,0.5009884865984269,0.38666725158691406,61.46176307324974,23.784652070475914,0.32998886425345514,11,-0.33500003814697266,0.31166648864746094,0.06416702270507812,-0.9116659164428711,-1.3666667938232422,2,-0.08911823593509294,-1.0569134435564156,17.649999618530273,1.6037727700899325,17.466667175292972,-1.7163939466402487,17.940000534057614,-0.08911823593509294
247,2002-11-21,18.14666748046875,18.299999237060547,17.833332061767578,17.833332061767578,1959300.0,0.021388428155042716,-1.9787068262335796,2.6857292330831983,60.84960819454155,39.94477150546925,-0.7026745453263565,-0.5317065299495596,-0.3987726547790409,-1.2165053942339874,9.33160861798919,0.5333328247070312,-0.2651785504532249,0.549167346954345,-0.11700089783943213,1.2153355917481221,0.2160832245574582,0.8822514693512318,-1.4366683959960973,86.66679935183296,45.36676266059604,0.33308412239688767,11,-0.6416683197021484,-0.06833457946777344,-0.31583404541015625,-1.2916669845581055,-1.8466682434082031,3,-0.09441596034508859,1.7441969810550781,17.766666412353516,-1.0569134435564156,17.649999618530273,1.6037727700899325,17.466667175292972,-0.09441596034508859
248,2002-11-22,17.933332443237305,18.200000762939453,17.549999237060547,18.13999938964844,2559000.0,-0.011756155088037956,2.9795643111129277,-0.659570971158657,56.68447332459016,44.47536328218912,-0.4481558416122766,-0.34000430275032656,-0.18453274633927208,-0.9979730572454812,9.69220682335637,0.6500015258789062,-0.2621941643989487,0.3384990692138672,-0.32150816913486224,0.9985063075625966,0.008495450039504249,0.6685026883882301,-1.1915333557128953,68.11592039553447,23.933569659100613,0.33000361917436455,11,-0.4283332824707031,-0.32833290100097656,0.03166770935058594,-0.909998893737793,-1.3199996948242188,4,-0.08828989630227124,-1.9787068262335796,18.14666748046875,1.7441969810550781,17.766666412353516,-1.0569134435564156,17.649999618530273,-0.08828989630227124
249,2002-11-25,17.233333587646484,18.049999237060547,16.333332061767578,18.0,6641100.0,-0.03903339537180062,2.9615477725790194,3.7096711673880103,45.91030032918095,48.21156346263783,0.3398363414399945,0.3243824653616443,0.507288429314741,-0.29381406549466504,10.45972771246878,1.7166671752929688,-0.24105112363693593,-0.32833309173583913,-0.9911378275706504,0.3344716440989721,-0.6597354596532448,0.0030692761815664937,1.0666656494140625,45.76277761613811,0.0551361528282186,0.331402367917406,11,0.08333206176757812,0.1833324432373047,0.7316665649414062,-0.010000228881835938,-0.8766670227050817,0,-0.060348214710638226,2.9795643111129277,17.933332443237305,-1.9787068262335796,18.14666748046875,1.7441969810550781,17.766666412353516,-0.060348214710638226
250,2002-11-26,16.626667022705078,16.923332214355472,16.25,16.823333740234375,4900500.0,-0.035203088355249434,2.394978025254085,0.25652189056459196,40.909105177506625,49.36300815873049,1.0098497508280602,0.8867270664467597,1.0937235139184764,0.306075789459495,11.077672375014139,0.9833335876464844,-0.2162313854423381,-0.8779996871948228,-1.653131947123125,-0.10286742726652065,-1.265565817158972,-0.4904335572306735,1.6339988708496094,18.37400794573824,-30.177398897967098,0.38756612996415035,11,0.6483325958251953,0.7483329772949219,1.3383331298828125,0.5966663360595703,-1.3133344650268537,1,-0.015437019525391227,2.9615477725790194,17.233333587646484,2.9795643111129277,17.933332443237305,-1.9787068262335796,18.14666748046875,-0.015437019525391227
251,2002-11-27,17.303333282470707,17.303333282470707,16.510000228881836,16.700000762939453,1476600.0,0.0406976490743205,1.629836874051574,-3.06779167878966,49.52185378540077,49.552791675227574,0.36416326856680215,0.18433273140488993,0.41770407369293494,-0.36546441839646704,11.496893486322037,0.7933330535888707,-0.11538786228762632,-0.1790000915527301,-0.9500982510156888,0.5920980679102286,-0.5645491712842095,0.20654898817874923,0.876905975341792,51.38213046269521,-0.6239194959446124,0.3855490797314791,11,-0.02833366394043324,0.07166671752929332,0.661666870117184,0.23666667938232067,-1.9033336639404332,2,-0.05336163308138442,2.394978025254085,16.626667022705078,2.9615477725790194,17.233333587646484,2.9795643111129277,17.933332443237305,-0.05336163308138442
252,2002-11-29,17.183332443237305,17.549999237060547,17.0,17.433332443237305,553200.0,-0.006935128467702278,1.2758577144976835,-0.4143651997976708,48.125820580660836,49.24122814398337,0.4184290840339209,0.26543671885158915,0.5477165809549369,-0.23198842517698992,11.89675809225579,0.5499992370605469,-0.005426995677115798,-0.26566753387451314,-1.0274264384060459,0.4960913706570196,-0.6465469861402795,0.11521191839125322,0.919697244262693,47.86318349077919,-6.598886967833195,0.38087945226576625,11,0.09166717529296875,0.1916675567626953,0.7816677093505859,0.49000072479248047,-1.8799991607665998,4,-0.045586781684790134,1.629836874051574,17.303333282470707,2.394978025254085,16.626667022705078,2.9615477725790194,17.233333587646484,-0.045586781684790134
253,2002-12-02,16.479999542236328,17.5,16.399999618530273,17.083332061767578,1692300.0,-0.04093111178081066,-1.882100718130163,2.413330078125,45.971867592486554,49.41709705883738,0.9978119900325488,0.9350642691039184,1.2514829076726883,0.4837406773697417,12.004683293106483,1.1000003814697266,0.03305158674439923,-0.9171670913696275,-1.7921964950689997,-0.042137687670255275,-1.3546817932193136,-0.4796523895199414,1.5489089577636683,12.777757762382407,-45.315365438466934,0.4375147018496858,12,0.7950000762939453,0.8033342361450195,1.4850006103515625,1.2266674041748047,-0.9599990844726562,0,-0.010922348918424474,1.2758577144976835,17.183332443237305,1.629836874051574,17.303333282470707,2.394978025254085,16.626667022705078,-0.010922348918424474
254,2002-12-03,16.319999694824222,16.65333366394043,16.066667556762695,16.463333129882812,1702200.0,-0.009708728874782135,1.2420310666307066,0.2375695498229582,44.60297993557378,49.01304692049058,1.0929914667430651,1.0549014954352813,1.4241431247025709,0.652670971949771,12.483862902600464,0.5866661071777344,-0.016268438637052185,-1.0173336029052713,-2.0132590944746767,-0.021408111335865954,-1.5152963486899722,-0.5193708571205704,1.637752465175776,17.078590137753828,-43.90521359031853,0.4979627457847024,12,0.8633337020873988,0.8633337020873988,1.6450004577636683,1.3866672515869105,-0.8499994277954155,1,0.017973839404046732,-1.882100718130163,16.479999542236328,1.2758577144976835,17.183332443237305,1.629836874051574,17.303333282470707,0.017973839404046732
255,2002-12-04,16.75,16.75666618347168,16.166667938232422,16.25,1643100.0,0.026348058407877906,1.2986987894506083,-3.488369617288637,44.39601252579105,48.55244682730358,0.5832338113514481,0.5928131107497805,1.0263529833596152,0.2464869202282145,12.787843226756499,0.5899982452392578,-0.07598787440619859,-0.5476666450500502,-1.5718404239013601,0.47650713380125964,-1.0597535344757034,-0.03557975562439708,1.0942870838057601,46.06740706165544,-13.409670956811183,0.5120868894256545,12,0.4333333969116211,0.4333333969116211,1.2150001525878906,0.9566669464111328,-1.466667175292967,2,-0.023482593137826746,1.2420310666307066,16.319999694824222,-1.882100718130163,16.479999542236328,1.2758577144976835,17.183332443237305,-0.023482593137826746
256,2002-12-05,16.723333358764652,16.889999389648438,16.5,16.75,946200.0,-0.0015920382827073754,1.543484615719519,-0.05333328247069602,38.03301784695302,46.017270122015965,0.49879326424067116,0.5967837811161196,1.0448568143617187,0.3039756205762565,13.027010467623173,0.3899993896484375,-0.08475533487782627,-0.5404999732971163,-1.594706533405116,0.5137065868108834,-1.0676032533511162,-0.013396693243116431,1.014296553418525,44.26965396371085,-10.558649211220718,0.5271032800540003,12,0.41000080108642223,0.4600000381469691,1.2416667938232386,0.9833335876464808,-1.773333549499517,3,-0.08431338243625042,1.2986987894506083,16.75,1.2420310666307066,16.319999694824222,-1.882100718130163,16.479999542236328,-0.08431338243625042
257,2002-12-06,16.916667938232422,17.01333236694336,16.483333587646484,16.666667938232422,626400.0,0.011560768138754174,1.39099607627177,-9.375008940706492,39.7324533251579,44.13371234430127,0.1258715731948854,0.3892790198635687,0.8265247327377985,0.13273449753548405,13.009194251637895,0.529998779296875,-0.11867154420335879,-0.32549877166747976,-1.3900104896303205,0.739012946295361,-0.8577546306488983,0.20675708731393883,0.7207042326255255,59.302389022181586,8.345595388483758,0.5322558589814202,12,0.14166545867919922,0.2666654586791992,1.0424985885620117,0.7899990081787109,-1.8233346939086914,4,-0.08965526339110852,1.543484615719519,16.723333358764652,1.2986987894506083,16.75,1.2420310666307066,16.319999694824222,-0.08965526339110852
258,2002-12-09,17.066667556762695,17.149999618530273,16.683332443237305,16.766666412353516,2255700.0,0.008866971857458328,1.0000081743757843,1.2000045776367188,45.70816021558757,44.111252331679786,-0.17879507385746862,0.22702915543125357,0.6549044498157031,0.0006557151694153163,13.279032126886255,0.46666717529296875,-0.16412053033228347,-0.16033248901367259,-1.225818542971421,0.9051535649440758,-0.6930755159925468,0.3724105379652016,0.47646233724953646,92.3078006542507,39.820885452660406,0.5327430269788735,12,-0.2583341598510742,0.11666584014892578,1.034165859222412,0.6399993896484375,-1.7333345413208008,0,-0.1033203622457195,1.39099607627177,16.916667938232422,1.543484615719519,16.723333358764652,1.2986987894506083,16.75,-0.1033203622457195
259,2002-12-10,17.600000381469727,17.616666793823242,17.319999694824222,17.383333206176758,2746500.0,0.03124996856786466,1.373336791992159,0.7222211625881351,49.50100583092599,45.065907959837496,-0.7315799381852486,-0.2647461607636892,0.12472294184076205,-0.5008814974558611,12.813419063405071,0.5499992370605469,-0.2776231387518173,0.3380002975463867,-0.7282461873074553,1.4042467824002287,-0.19512294488053428,0.8711235399733077,-1.5333328247070312,98.85059134431353,45.64379771291664,0.5331232424269212,12,-0.7583332061767578,-0.41666698455810547,0.4658331871032715,0.10666656494140625,-2.5766677856445312,1,-0.11818181128541316,1.0000081743757843,17.066667556762695,1.39099607627177,16.916667938232422,1.543484615719519,16.723333358764652,-0.11818181128541316
260,2002-12-11,17.516666412353516,17.700000762939453,17.283332824707028,17.666667938232422,13420800.0,-0.004734884506249815,2.8461565548083008,-0.6923131096165358,47.48827996848085,44.83995531351306,-0.5685077234485156,-0.14002335909315633,0.20213795153285474,-0.37361899206380755,12.145661958320009,0.4166679382324254,-0.3738043253890986,0.22383298873901225,-0.8339685194408624,1.2816344969188869,-0.3050677653509233,0.7527337428289478,-1.4189988708496095,84.93142953891302,31.415187292164077,0.5289007540899372,12,-0.6333322525024414,-0.33333301544189453,0.5491671562194824,0.1900005340576172,-3.12333297729492,2,-0.116841075644468,1.373336791992159,17.600000381469727,1.0000081743757843,17.066667556762695,1.39099607627177,16.916667938232422,-0.116841075644468
261,2002-12-12,16.683332443237305,17.503332138061527,16.649999618530273,17.5,10471500.0,-0.04757377628248416,1.072876294702108,5.444394995168099,36.52546555270057,43.55102697707303,0.18733007354331832,0.6754345607843817,1.0038433934331934,0.5021709997420274,12.386541953482928,0.8666667938232422,-0.39907385178759114,-0.5761675834655762,-1.6678572658896584,0.5155220989585061,-1.1220124246776173,-0.03032274225353504,-0.5215715728759776,16.438255231358678,-31.526232923411552,0.5458448412120411,12,0.20000171661376953,0.5000009536743164,1.3791675567626953,1.0233345031738281,-2.4833326339721697,3,-0.08391606552788977,2.8461565548083008,17.516666412353516,1.373336791992159,17.600000381469727,1.0000081743757843,17.066667556762695,-0.08391606552788977
262,2002-12-13,16.073333740234375,16.68666648864746,15.56666660308838,16.68666648864746,7009200.0,-0.036563360772097764,2.6521770228539916,0.7510188733887787,34.038910572070435,42.22514286369346,0.6965687965794878,1.2046426308297669,1.5850043095802455,1.1286233871453035,13.840623409608217,1.1199998855590803,-0.36613951238018316,-1.0956663131713853,-2.266810867410129,0.07547824106736023,-1.6812385902907572,-0.5100940360520134,1.6266670227050781,23.75001285224649,-20.770477067278055,0.5855722771193728,12,0.559999942779541,0.8599991798400879,1.9433331489562988,1.6333332061767578,-1.7166671752929705,4,-0.06988804868509246,1.072876294702108,16.683332443237305,2.8461565548083008,17.516666412353516,1.373336791992159,17.600000381469727,-0.06988804868509246
263,2002-12-16,16.656667709350586,16.656667709350586,16.076667785644528,16.076667785644528,1653300.0,0.036292033659204304,1.0000000000000122,-0.9456529513656791,44.950387231789584,42.2637436743841,0.1574926773915699,0.5483491232454298,0.9868609489781122,0.5719551857662921,15.170478752404366,0.5833339691162109,-0.41697151846980063,-0.44816570281982493,-1.5814607102194849,0.685129304579835,-1.014813206519655,0.11848180088000504,1.0006663703918441,51.09378206076717,6.452405927903435,0.5666475036998304,12,-0.023334026336669922,0.27666521072387695,1.288332462310791,1.0499992370605469,-2.390000343322754,0,-0.09385637585537254,2.6521770228539916,16.073333740234375,1.072876294702108,16.683332443237305,2.8461565548083008,17.516666412353516,-0.09385637585537254
264,2002-12-17,16.620000839233402,16.81333351135254,16.466667175292972,16.656667709350586,1434900.0,-0.002201332869034789,-1.0194104640956623,-0.06321874989722684,49.93515387364231,42.87920382414536,0.26953437085477105,0.5463450076301299,1.0055154692682713,0.6324179968587167,16.078527705221678,0.34666633605956676,-0.4561640486654994,-0.44249925613403107,-1.5821201749117755,0.6971216626437133,-1.0123097155229033,0.12731120325484113,0.9955198909759488,49.37502318992325,1.352714617679169,0.5698104593888721,12,0.013332843780514025,0.3133320808410609,1.2916660308837855,1.0866661071777308,-2.4533338546752965,1,-0.07741683266069288,1.0000000000000122,16.656667709350586,2.6521770228539916,16.073333740234375,1.072876294702108,16.683332443237305,-0.07741683266069288
265,2002-12-18,16.453332901000973,16.65333366394043,16.163333892822266,16.620000839233402,1959600.0,-0.010028154621929408,3.199993460526101,4.545464003329806,40.82073612075189,43.1889502990119,0.43549111744394153,0.6522038047860512,1.152400215033456,0.8096467147451669,17.020943743226535,0.48999977111816406,-0.4334556731276571,-0.5493338584899945,-1.6847284017664066,0.5860606847864176,-1.1170311301282005,0.01836341314821155,1.1212107466659589,45.783140242896245,-1.739231822228895,0.5676972716382062,12,0.180000782012943,0.4800000190734899,1.3225002288818395,1.2533340454101598,-1.9499998092651332,2,-0.08691250057237832,-1.0194104640956623,16.620000839233402,1.0000000000000122,16.656667709350586,2.6521770228539916,16.073333740234375,-0.08691250057237832
266,2002-12-19,16.183332443237305,16.616666793823242,16.163333892822266,16.456666946411133,1522800.0,-0.016410076875503,-1.8936302320485037,1.6399945068777768,39.53975463050524,43.167539332939384,0.6937972151771454,0.8406009114917623,1.406057064149877,1.0866161766609217,18.014289114963614,0.45333290100097656,-0.3924593126135889,-0.7401676177978516,-1.8720584049428481,0.3917231693471468,-1.3061130113703499,-0.17422222422535327,1.3510536635380568,49.46516475740588,1.9038674392233759,0.5659453935724992,12,0.45000123977661133,0.7500004768371582,1.5458335876464844,1.5233345031738281,-1.8166656494140625,3,-0.11060756580618314,3.199993460526101,16.453332901000973,-1.0194104640956623,16.620000839233402,1.0000000000000122,16.656667709350586,-0.11060756580618314
267,2002-12-20,16.433332443237305,16.546667098999027,16.200000762939453,16.200000762939453,1240800.0,0.015447992610722716,-1.9714467886833784,-0.853648835359301,49.46070416382144,43.584488660520925,0.41127602548297304,0.4802852690687338,1.1419591209496112,0.8400001866051632,19.725560063544865,0.3633346557617223,-0.3744715079277938,-0.4045008659362779,-1.3974167728749443,0.5884150410023885,-0.9009588194056128,0.09195708753305709,1.061699273464317,48.4160787105964,-3.398657903717911,0.4964579534693334,12,0.20000123977661133,0.5000004768371582,1.261667251586914,1.2733345031738281,-1.8766651153564453,4,-0.1359026017203977,-1.8936302320485037,16.183332443237305,3.199993460526101,16.453332901000973,-1.0194104640956623,16.620000839233402,-0.1359026017203977
268,2002-12-23,16.350000381469727,16.433332443237305,16.0,16.383333206176758,828900.0,-0.005070916812242254,5.500085831998169,-0.1428559750844008,50.35294909625371,43.679149023335114,0.4271806317961797,0.46263565474986734,1.1919884472350546,0.9351011659397486,21.154360907689036,0.4333324432373047,-0.3208341371105199,-0.4086663246154778,-1.2786881130205465,0.4613554637895927,-0.8436772188180122,0.026344569587056554,1.1064640329596287,43.03282436840587,-12.631522405884837,0.4350108942025352,12,0.28333330154418945,0.5833325386047363,1.360832691192627,1.3566665649414062,-1.8000001907348615,0,-0.12191643853338785,-1.9714467886833784,16.433332443237305,-1.8936302320485037,16.183332443237305,3.199993460526101,16.453332901000973,-0.12191643853338785
269,2002-12-24,16.19333267211914,16.350000381469727,16.180000305175778,16.34000015258789,351900.0,-0.009582122672495141,1.0399853516743005,4.4000915541313805,43.00083456439575,43.180543978436766,0.40602672427750974,0.5664356469812866,1.2951154663611213,1.1103572774795296,21.120414505314187,0.17000007629394887,-0.2936523269995668,-0.5133339881896966,-1.3882076824982548,0.3615397061188599,-0.9507708353439739,-0.07589714103541922,1.225335786083395,29.59172055410396,-26.15939430257829,0.4374368471542782,12,0.3416666984558141,0.7400002479553223,1.5491666793823242,1.5133342742919922,-1.6300001144409162,1,-0.11897892454272507,5.500085831998169,16.350000381469727,-1.9714467886833784,16.433332443237305,-1.8936302320485037,16.183332443237305,-0.11897892454272507
270,2002-12-26,16.370000839233402,16.49333381652832,16.19333267211914,16.19333267211914,537000.0,0.010909932543931466,-2.3962105263157896,-1.2045490012484636,45.71891564104413,44.202038432697165,0.05542755574217395,0.38952386435257935,1.0544649096243397,0.9714299671712219,20.890109128405985,0.3000011444091797,-0.3146009583421048,-0.3238325119018519,-1.2110895465516656,0.56342452274796,-0.7674610292267587,0.11979600542305491,1.0116275818668505,60.000123719886375,2.6811532589171705,0.44362851732490627,12,-0.180000782012943,0.5633320808410609,1.3849987983703578,1.3366661071777308,-1.9866676330566442,3,-0.1345958302821002,1.0399853516743005,16.19333267211914,5.500085831998169,16.350000381469727,-1.9714467886833784,16.433332443237305,-0.1345958302821002
271,2002-12-27,16.379999160766598,16.496667861938473,16.283332824707028,16.333332061767578,556500.0,0.0006107709847658072,-1.9091358345794807,0.2641511470984901,43.19524165841568,45.21940855340219,-0.002373097824278858,0.32338502419392867,0.9889525533016368,0.9924285809487117,21.309877889646295,0.2133350372314453,-0.4043716827987893,-0.2676674842834501,-1.1166536789545773,0.5813187103876771,-0.6921605816190137,0.1568256130521135,0.9653300239734186,69.51198662996076,11.929860386834662,0.42449309733556373,12,0.02666759490967152,0.5533337593078649,1.3750004768371618,1.3266677856445348,-1.9866657257080025,4,-0.11457058395495845,-2.3962105263157896,16.370000839233402,1.0399853516743005,16.19333267211914,5.500085831998169,16.350000381469727,-0.11457058395495845
272,2002-12-30,16.399999618530273,16.463333129882812,16.106666564941403,16.399999618530273,738900.0,0.001221029230061399,4.631561511820565,0.0,41.258729366383804,44.809224346134876,0.03222590929402358,0.25475149771370553,0.957766448609874,0.9995981449259617,22.237439006268918,0.3566665649414098,-0.48579834324421967,-0.20850038528442383,-1.0250933067368706,0.6080925361680212,-0.6167968460106472,0.19979607544179956,0.9097563145767111,80.53664212721402,26.217400481020157,0.40829646072622283,12,0.006667137145996094,0.5333333015441895,1.3550000190734863,1.3066673278808594,-2.966666221618654,0,-0.12398371170750389,-1.9091358345794807,16.379999160766598,-2.3962105263157896,16.370000839233402,1.0399853516743005,16.19333267211914,-0.12398371170750389
273,2002-12-31,16.299999237060547,16.543333053588867,16.133333206176758,16.413333892822266,744300.0,-0.006097584377790843,1.1964298486721776,-100.0,30.769230769230774,42.6796773345336,0.08528044521046851,0.35898039236432666,1.0312188090586218,1.1208743780799537,22.457548366966908,0.4099998474121094,-0.4375789234669796,-0.29950075149536204,-1.1259649190197578,0.5269634160290337,-0.7127328352575617,0.11373133226683763,0.9748949094460642,44.27467578700048,-4.229408918698375,0.41323208376219794,12,0.02666759490966797,0.5833344459533691,1.4916667938232422,1.406667709350586,-3.1833324432373047,1,-0.10695288286983196,4.631561511820565,16.399999618530273,-1.9091358345794807,16.379999160766598,-2.3962105263157896,16.370000839233402,-0.10695288286983196
274,2003-01-02,16.613332748413086,16.75,16.25,16.333332061767578,1803300.0,0.01922291570665391,-1.2388152753639279,-2.4705654661730057,37.48846213387254,42.309424669324784,-0.25602183678924106,0.07246472859998931,0.6836848825834316,0.8212744540459411,22.1766435085173,0.5,-0.3077224708692867,-0.0008338928222642039,-0.8167574009748755,0.8150896153303453,-0.40879564689856807,0.40712786125403966,0.6273968472251603,78.756389122778,33.42008301167256,0.40796175407630497,1,-0.23833274841308594,0.19500017166137695,0.9416666030883789,1.0933341979980469,-3.613332748413086,3,-0.12419738946571757,1.1964298486721776,16.299999237060547,4.631561511820565,16.399999618530273,-1.9091358345794807,16.379999160766598,-0.12419738946571757
275,2003-01-03,16.356666564941403,16.683332443237305,16.356666564941403,16.626667022705078,1818900.0,-0.015449409661417834,-1.4197431441528894,-0.9642849844347237,44.615400093439035,42.87338527631742,-0.016214961662093685,0.314264993867706,0.9067614143639311,1.0903211495914356,22.058956444562376,0.326665878295902,-0.3040069580856688,-0.23783340454101776,-1.0589165263505933,0.5832497172685578,-0.6483749654458038,0.17270815636376824,0.8505817708458459,38.860097482299985,-9.713091037350665,0.41054156090478755,1,0.018333435058597303,0.2766671180725133,1.009999275207523,1.3500003814697301,-3.1333332061767543,4,-0.10963933269306714,-1.2388152753639279,16.613332748413086,1.1964298486721776,16.299999237060547,4.631561511820565,16.399999618530273,-0.10963933269306714
276,2003-01-06,15.313332557678224,16.459999084472653,15.116666793823242,16.383333206176758,4802400.0,-0.06378646915132713,1.1961852478684654,3.9629586459259927,39.038455137140545,41.71535760668621,0.9954093358034886,1.3139141697834464,1.9015403683279413,2.1336543333812568,22.684287551430653,1.3433322906494105,-0.36208925708734796,-1.2106673717498762,-2.2083203937332403,-0.2130143497665138,-1.7094938827415564,-0.7118408607581959,1.8611041434550462,12.040761989730788,-38.03356574412816,0.4988265109916815,1,0.6200008392333967,1.0950012207031232,2.0116672515869123,2.3933343887329084,-2.393332481384279,0,-0.06073134949551906,-1.4197431441528894,16.356666564941403,-1.2388152753639279,16.613332748413086,1.1964298486721776,16.299999237060547,-0.06073134949551906
277,2003-01-07,15.399999618530273,15.616666793823242,15.270000457763672,15.270000457763672,2062800.0,0.005659581970522298,-4.333362677347888,-0.12149446913795936,28.84399381685745,39.3254736867533,0.834506645156857,1.167662898943199,1.7649272654175974,2.0470113800012193,23.560131551307357,0.3466663360595703,-0.3583008629065958,-1.0481668949127183,-2.1457148094601486,0.0493810196347102,-1.5969408521864317,-0.49939293763900316,1.6921262863105966,17.34690898559796,-31.251855684205875,0.5487739572737146,1,0.5333337783813477,1.0083341598510742,1.9250001907348633,2.3066673278808594,-2.216666221618654,1,-0.06536793561088095,1.1961852478684654,15.313332557678224,-1.4197431441528894,16.356666564941403,-1.2388152753639279,16.613332748413086,-0.06536793561088095
278,2003-01-08,15.303333282470705,15.43333339691162,15.1899995803833,15.403332710266113,1821000.0,-0.006277034964549788,2.0416574776633167,-0.7692313335387277,28.272831195384043,37.68902886797422,0.8572373479019912,1.1862720233959063,1.8134705077485247,2.139148171067612,24.752547198316982,0.24333381652831854,-0.32924232771775763,-1.0566665172576872,-2.225970085555497,0.11263705104012267,-1.6413183014065904,-0.4720147331087823,1.7097742579294586,11.428561419161024,-35.54060520291439,0.5846517841489047,1,0.6300001144409162,1.1050004959106428,2.021666526794432,2.403333663940428,-1.8699998855590856,2,-0.12219559301509086,-4.333362677347888,15.399999618530273,1.1961852478684654,15.313332557678224,-1.4197431441528894,16.356666564941403,-0.12219559301509086
279,2003-01-09,15.520000457763672,15.699999809265135,15.396666526794435,15.399999618530273,1146900.0,0.014158168765830315,-3.7894594187623127,-1.2000152588763957,34.848508305631384,36.48120583070614,0.5978879223873541,0.8493323763430674,1.5531071541068187,1.9146413576504564,26.567205735282258,0.39666652679443004,-0.37561385773705425,-0.735999345779419,-1.8067800676546142,0.3347813760957745,-1.2713897067170166,-0.20060898484182133,1.4172494527734152,25.744718669952178,-20.49151490958061,0.5353903609375968,1,0.4133329391479492,0.8883333206176758,1.7591662406921387,2.186666488647461,-2.060000419616699,3,-0.15485396862460754,2.0416574776633167,15.303333282470705,-4.333362677347888,15.399999618530273,1.1961852478684654,15.313332557678224,-0.15485396862460754
280,2003-01-10,15.470000267028807,15.613332748413086,15.399999618530273,15.43333339691162,1290900.0,-0.0032216616791305164,-3.1289846244717814,0.3055551140427561,37.52916457842111,35.85164171070674,0.5663556996431911,0.7780296964047313,1.5621202035449873,1.946585161627473,28.61214173402738,0.2133331298828125,-0.42688616788039013,-0.6836662292480487,-1.6312711647424134,0.2639387062463179,-1.1574686969952328,-0.20986376150086627,1.3944263188397255,26.30276035684006,-18.718476083216416,0.47380246774718304,1,0.4633331298828143,0.9383335113525408,1.7133331298828143,2.236666679382326,-2.3233337402343714,4,-0.15966388005132204,-3.7894594187623127,15.520000457763672,2.0416574776633167,15.303333282470705,-4.333362677347888,15.399999618530273,-0.15966388005132204
281,2003-01-13,15.283332824707033,15.666666984558105,15.199999809265135,15.553333282470705,2059500.0,-0.012066414938570968,-1.1374077811119727,-7.3636079900124844,29.439833317419797,34.538431038599626,0.6493921101640314,0.9006096503461674,1.7053236370034508,2.1152580489945922,29.997839783495255,0.4666671752929705,-0.4388584221274243,-0.8003336906433081,-1.7891364253022264,0.18846904401561027,-1.2947350579727672,-0.3059323233138489,1.5111833694796868,18.30062792880772,-25.205122113016735,0.49440136732945944,1,0.6500005722045881,1.1250009536743146,1.900000572204588,2.4233341217041,-2.316665649414066,0,-0.1347873195964292,-3.1289846244717814,15.470000267028807,-3.7894594187623127,15.520000457763672,2.0416574776633167,15.303333282470705,-0.1347873195964292
282,2003-01-14,14.949999809265135,15.266667366027832,14.75,15.083333015441895,2659800.0,-0.021810230743848802,1.0666615804230484,0.49382585230083026,27.024085467490252,34.122303782850686,0.8441877613235835,1.2073729328491805,1.9871993467039086,2.4236853470927944,30.480029776011307,0.533332824707033,-0.48989976808977787,-1.0775000095367435,-2.18880280181053,0.03380278273704285,-1.633151405673635,-0.5218486133998503,1.7774024089070455,21.052615728401385,-21.582969231210974,0.5556513961368929,1,0.8000001907348651,1.2750005722045916,2.2083339691162127,2.756667137145998,-1.9966669082641602,1,-0.13578593704818076,-1.1374077811119727,15.283332824707033,-3.1289846244717814,15.470000267028807,-3.7894594187623127,15.520000457763672,-0.13578593704818076
283,2003-01-15,15.09333324432373,15.09333324432373,14.783332824707033,14.946666717529295,1812000.0,0.009587520862024856,3.2272824807693317,-1.0999999999999988,31.868155361599975,33.49782525259818,0.5718215603024355,0.991761357236765,1.803759208964209,2.25496236352258,30.988277914888258,0.31000041961669744,-0.5340523779693527,-0.855999851226807,-2.000399048088717,0.28839934563510283,-1.428199449657761,-0.2838002527958512,1.5154248407581186,36.14034876378694,-7.808727618658544,0.572199598430955,1,0.6233329772949219,1.131667137145996,2.0275001525878906,2.6633338928222656,-2.409999847412111,2,-0.12654592703241474,1.0666615804230484,14.949999809265135,-1.1374077811119727,15.283332824707033,-3.1289846244717814,15.470000267028807,-0.12654592703241474
284,2003-01-16,15.333333015441895,15.366666793823242,15.050000190734865,15.17666721343994,1045200.0,0.01590104500001166,1.8358200032453231,1.0681769414335032,33.261556266824584,32.23628704964102,0.14657328272991066,0.6855750309500479,1.5256146401465749,1.9902318457171368,31.553930757910997,0.31666660308837713,-0.5729334794802892,-0.5516666889190667,-1.6818944629153236,0.5785610850771921,-1.116780575917197,0.013447198079061806,1.163899584535045,63.636306888820684,20.820449215343587,0.5651138869981291,1,0.2716665267944318,0.891667366027832,1.6625003814697266,2.4233341217041016,-2.806666374206543,3,-0.12391302116877156,3.2272824807693317,15.09333324432373,1.0666615804230484,14.949999809265135,-1.1374077811119727,15.283332824707033,-0.12391302116877156
285,2003-01-17,15.023332595825195,15.25,14.866666793823242,15.25,1981500.0,-0.0202174190898029,2.382340814042528,-1.4468212033407029,30.029458124372198,31.235287381555644,0.27664226884973075,0.9306661585509133,1.7922218899306372,2.2758961113210248,31.92129847633818,0.46666622161865234,-0.5792127594409759,-0.7901670932769775,-1.9495628469869821,0.36922866043302704,-1.369864970131978,-0.21046921642197525,1.3690660481531296,29.818091022113098,-9.223457008941107,0.5796978768550018,1,0.20166730880737305,1.2016677856445312,1.9891676902770996,2.733334541320801,-2.2899999618530273,4,-0.10406030404416755,1.8358200032453231,15.333333015441895,3.2272824807693317,15.09333324432373,1.0666615804230484,14.949999809265135,-0.10406030404416755
286,2003-01-21,14.393333435058596,14.989999771118164,14.283332824707033,14.949999809265135,2183400.0,-0.041934714335065015,1.21989745248976,2.4558730719713067,24.958417593047457,30.8035566900212,0.8520139073028101,1.496408905959571,2.3752333343836565,2.8805227298896465,32.52298351408947,0.7399997711181623,-0.6585678873386662,-1.3306663036346418,-2.6369131603563343,-0.024419446912947507,-1.983789731995488,-0.6775428752737955,1.900521290281029,10.153896534907117,-22.662306671931177,0.6531234283608468,1,0.5983328819274885,1.4999990463256854,2.640000343322752,3.3633337020874006,-1.4966669082641602,1,-0.08661418940157306,2.382340814042528,15.023332595825195,1.8358200032453231,15.333333015441895,3.2272824807693317,15.09333324432373,-0.08661418940157306
287,2003-01-22,14.199999809265135,14.436667442321776,14.116666793823242,14.366666793823242,2021100.0,-0.013432164735553753,1.0869497613235397,0.2994019259662861,24.39025922022492,30.372159803892405,0.9579671405293482,1.5956582855527959,2.5199757767774944,3.0534356494771036,33.212223539533106,0.3200006484985334,-0.7730551552401472,-1.4123332977294947,-2.839503350464737,0.014836755005747548,-2.125918324097116,-0.6987482713618736,1.9330131640238815,6.6666412353514195,-23.679804855166378,0.7135850263676214,1,0.7083334922790545,1.2650003433227557,2.8333339691162127,3.556667327880861,-1.1933326721191406,2,-0.08685441200974175,1.21989745248976,14.393333435058596,2.382340814042528,15.023332595825195,1.8358200032453231,15.333333015441895,-0.08685441200974175
288,2003-01-23,14.356666564941404,14.616666793823242,14.016667366027832,14.550000190734865,4336500.0,0.011032870266241002,2.6734640255740287,1.1599995422372102,21.38632117064408,28.87636123333826,0.7296213696707436,1.351279881580954,2.3148917009709944,2.8775308770641335,33.567312241461885,0.5999994277954102,-0.7877962886625323,-1.1559998512268077,-2.643402722292601,0.3314030198389837,-1.8997012867597025,-0.4122984156939111,1.5747117904010342,25.185136520302194,0.9224742221331539,0.7437014355328958,1,0.4850006103515643,1.058333873748781,2.426666736602785,3.1500000953674334,-1.299999237060545,3,-0.09774787605413449,1.0869497613235397,14.199999809265135,1.21989745248976,14.393333435058596,2.382340814042528,15.023332595825195,-0.09774787605413449
289,2003-01-24,14.266667366027832,14.333333015441895,14.06666660308838,14.329999923706055,1135200.0,-0.006268808884462684,6.619177372988682,0.3275816993463992,22.330114493918487,27.18757789061575,0.696369464731653,1.359225538392117,2.3695813832131982,2.9473604998035867,33.94159037807321,0.2899999618530238,-0.7841805779388036,-1.1496657848358147,-2.699698028978247,0.40036645930661585,-1.9246819069070291,-0.3746496627646003,1.4349456705968535,20.270281764525304,-2.057258110594656,0.7750161220712153,1,0.5749998092651367,1.1483330726623535,2.5166659355163574,3.239999294281006,-1.4433345794677717,4,-0.1109813475350585,2.6734640255740287,14.356666564941404,1.0869497613235397,14.199999809265135,1.21989745248976,14.393333435058596,-0.1109813475350585
290,2003-01-27,14.166666984558105,14.283332824707033,14.013333320617676,14.166666984558105,1426500.0,-0.0070093721893208505,1.3142978591222119,-0.0,29.76472972090555,27.223677491003052,0.6616267767507864,1.3551746171549581,2.432382229098117,3.0373159434413637,34.66288900501808,0.26999950408935725,-0.7757866009034,-1.139499473571778,-2.7170925278659084,0.43809358072235405,-1.928296000718845,-0.3507029464247129,1.3327525715949573,15.699696028450097,-7.601511104596236,0.7887965271470658,1,0.5233330726623535,1.2149996757507324,2.616666316986084,3.3399996757507324,-1.2166671752929705,0,-0.11576472751920974,6.619177372988682,14.266667366027832,2.6734640255740287,14.356666564941404,1.0869497613235397,14.199999809265135,-0.11576472751920974
291,2003-01-28,14.50333309173584,14.50333309173584,14.116666793823242,14.166666984558105,1375800.0,0.023764665855751765,1.2970313296697071,100.0,35.45946022852925,28.16094135334072,0.2265011401410213,0.9177586058684781,2.047154612985544,2.697836215031238,35.22718540250411,0.38666629791259766,-0.8041703705823142,-0.7090000629425042,-2.2402280000300188,0.8222278741450104,-1.4746140314862615,0.05661390560125312,0.7880343914422685,81.21541284867722,54.79976398060981,0.7656139685437573,1,0.18666696548461914,0.878333568572998,2.2800002098083496,3.003333568572998,-1.6466665267944354,1,-0.12204094373121976,1.3142978591222119,14.166666984558105,6.619177372988682,14.266667366027832,2.6734640255740287,14.356666564941404,-0.12204094373121976
292,2003-01-29,14.366666793823242,14.463333129882812,14.300000190734865,14.403332710266113,1706400.0,-0.009423095853081653,1.0851001661827053,-0.10890884369157555,35.00533731983491,28.509517126477935,0.30365208855147685,0.9426102808551349,2.1154765530018054,2.830546269134146,35.60074014761615,0.2033329010009748,-0.8525759322898967,-0.743999719619751,-2.211902489487372,0.7239030502478716,-1.4779511045535614,-0.010048334685940574,0.7457759065964051,58.56354551791616,29.00244656071762,0.733951384933811,1,0.3233332633972168,1.0149998664855957,2.4166665077209473,3.1399998664855957,-1.2733335494995117,2,-0.10232020329592484,1.2970313296697071,14.50333309173584,1.3142978591222119,14.166666984558105,6.619177372988682,14.266667366027832,-0.10232020329592484
293,2003-01-30,14.55666732788086,14.983332633972168,14.543333053588867,14.666666984558105,3795000.0,0.013225095060971581,-5.438945759802382,3.000052019663433,34.44564209800161,28.641082218830938,0.03298896680491836,0.648559073845739,1.8561035344011927,2.632597923015364,35.7336926978353,0.6166658401489258,-0.8614618822511311,-0.4668325901031487,-1.8414483669534008,0.9077831867471016,-1.1541404785282747,0.22047529832197732,-0.5433340072631836,56.01385483296924,24.897215134933106,0.6873078884251254,1,0.07499933242797852,0.8249993324279785,2.22666597366333,2.9499993324279785,-1.4566669464111328,3,-0.10648042960809434,1.0851001661827053,14.366666793823242,1.2970313296697071,14.50333309173584,1.3142978591222119,14.166666984558105,-0.10648042960809434
294,2003-01-31,14.550000190734865,14.550000190734865,14.399999618530273,14.473333358764648,1582200.0,-0.00045801260658229204,2.9130499682798963,-0.6969733750639558,34.93449631627678,29.18608646237589,-0.09291607861129592,0.5193479678591864,1.8071496874097104,2.622681986734511,36.4268829828178,0.15666770935058594,-0.8329312652752279,-0.37033309936523295,-1.5364528040767116,0.7957866053462457,-0.9533929517209714,0.21272675299050547,-0.5172668838501,55.32652062002658,22.626026348658563,0.583059852355739,1,-0.048333644866945136,0.8316664695739728,2.2333331108093244,2.956666469573973,-1.316667556762697,4,-0.10263455967546509,-5.438945759802382,14.55666732788086,1.0851001661827053,14.366666793823242,1.2970313296697071,14.50333309173584,-0.10263455967546509
295,2003-02-03,14.563332557678224,14.853333473205565,14.399999618530273,14.666666984558105,914700.0,0.0009163138672567683,-1.108528060183452,-1.3478374444900005,37.49998758235795,30.579594238965946,-0.19932233687129575,0.3844877514413536,1.731294218554778,2.584692144429779,36.921325636879686,0.4533338546752912,-0.8357343510999691,-0.26733403205871475,-1.2257110527618238,0.6910429886443943,-0.7465225424102702,0.21185447829284065,-0.5115872642517107,51.53840651873717,16.31349499464899,0.4791885103515547,2,-0.06499958038330256,0.8183341026306135,2.1708335876464826,2.9433341026306135,-1.256665229797365,0,-0.11947813209832825,2.9130499682798963,14.550000190734865,-5.438945759802382,14.55666732788086,1.0851001661827053,14.366666793823242,-0.11947813209832825
296,2003-02-04,14.383333206176758,14.583333015441895,14.116666793823242,14.49666690826416,1099800.0,-0.012359763865075313,2.2558193691760566,1.096766155379608,39.60879502923111,32.27054266218886,-0.02334575050193699,0.5177888230343406,1.841628674140189,2.7357032387774964,36.118138780302296,0.46666622161865234,-0.8702670968509985,-0.40083341598510813,-1.3508147698580686,0.5491479378878523,-0.8758240929215884,0.0741572609513721,-0.3129561659393314,30.76923076923077,-5.99026669072094,0.47499067693648056,2,0.11499977111816406,0.9983334541320801,2.178333282470703,3.12333345413208,-0.45333290100097834,1,-0.09965238073578764,-1.108528060183452,14.563332557678224,2.9130499682798963,14.550000190734865,-5.438945759802382,14.55666732788086,-0.09965238073578764
297,2003-02-05,14.393333435058596,14.733332633972168,14.31666660308838,14.366666793823242,726900.0,0.0006952650500748891,-5.5789188375246255,-0.23529312767695673,36.50384932914849,33.950268013133794,-0.0033945380192843544,0.4516617619402705,1.7483929691833549,2.6989801456882017,35.1568759476234,0.4166660308837873,-0.8673129075285662,-0.3404998779296857,-1.2592562663308637,0.5782565104714923,-0.7998780721302747,0.11887831627090328,-0.30469728294647425,31.923104432939414,-4.711689524125443,0.4593781942005887,2,0.10499954223632635,0.9883332252502424,2.2766664028167707,3.1133332252502424,0.023333549499509942,2,-0.10676240337587473,2.2558193691760566,14.383333206176758,-1.108528060183452,14.563332557678224,2.9130499682798963,14.550000190734865,-0.10676240337587473
298,2003-02-06,13.43333339691162,14.466667175292967,13.266667366027832,14.396666526794435,3342600.0,-0.06669754733873212,1.1752240844303496,-36.125026822113455,21.327958598616135,33.8389173581002,0.9072656155060059,1.3327117812981584,2.619163589829478,3.6266165503291052,34.55177256746019,1.199999809265135,-0.8020753478373592,-1.2069999217987082,-2.253463944738341,-0.1605358988590755,-1.7302319332685254,-0.683767910328891,1.5499992370605487,10.504165314291797,-21.77678072420096,0.5232320114698167,2,0.6916666030883807,1.5750002861022967,3.236666440963747,4.073333263397219,1.1666669845581072,3,-0.025310184936380486,-5.5789188375246255,14.393333435058596,2.2558193691760566,14.383333206176758,-1.108528060183452,14.563332557678224,-0.025310184936380486
299,2003-02-07,13.116666793823242,13.779999732971193,13.013333320617676,13.43333339691162,4697400.0,-0.023573196148111708,-1.929934123607081,0.328719726608902,21.28513444806066,32.89674010556188,1.1662983272399057,1.539000179814085,2.8636478724043286,3.908270531637932,34.63727933698604,0.7666664123535174,-0.723589819242104,-1.4034998416900635,-2.5697450797107333,-0.23725460366939366,-1.9866224607003993,-0.8203772226797277,1.832332534790039,5.615949165016747,-25.862158781233507,0.5831226190103352,2,0.8816661834716797,1.7649998664855957,3.4883334636688232,4.389999866485596,1.5500001907348633,4,-0.0012706286296274572,1.1752240844303496,13.43333339691162,-5.5789188375246255,14.393333435058596,2.2558193691760566,14.383333206176758,-0.0012706286296274572
300,2003-02-10,13.0,13.033332824707033,12.616666793823242,13.033332824707033,3535200.0,-0.00889454582151783,24.000343327990116,0.10526157284015931,25.178134435518587,31.75437057300514,1.2293489230048777,1.5400942864653473,2.924846093148169,3.986495770698127,34.86531906226753,0.5,-0.6497906053396107,-1.3966666221618649,-2.6586020941498063,-0.13473115017392345,-2.0276343581558347,-0.765698886167895,1.8715726882934565,18.110237284775522,-15.401601498762005,0.6309677359939703,2,0.7999997138977051,1.6499996185302734,3.5916664600372314,4.0333333015441895,2.0666666030883807,0,0.017948664151705263,-1.929934123607081,13.116666793823242,1.1752240844303496,13.43333339691162,-5.5789188375246255,14.393333435058596,0.017948664151705263
301,2003-02-11,13.223333358764648,13.329999923706055,13.083333015441895,13.31666660308838,2363700.0,0.017179489135742188,3.11111905840466,2.8000400549323827,32.78495349910695,31.507661259590922,0.8999976823820095,1.2169095391732494,2.6256813591357098,3.7322822624377174,34.65092992650764,0.3299999237060547,-0.574452514746639,-1.0703332901000984,-2.363443738080889,0.2227771578806923,-1.7168885140904937,-0.42377806610970303,1.512944975860595,28.661423708653132,-7.905511986172208,0.646555223990395,2,0.5766663551330566,1.314999580383299,3.2808334827423096,3.809999942779541,1.6666669845581072,1,0.006302039497550371,24.000343327990116,13.0,-1.929934123607081,13.116666793823242,1.1752240844303496,13.43333339691162,0.006302039497550371
302,2003-02-12,12.920000076293945,13.31999969482422,12.869999885559082,13.18333339691162,1533900.0,-0.02293924491207422,-1.4770606562497637,2.8214311259157108,25.921777351554425,30.560565176652343,1.09130291962812,1.433878274317376,2.85196360601498,4.007980388400423,34.018392607589284,0.4499998092651385,-0.5584271329850949,-1.2721665859222409,-2.663325223444838,0.11899205160035642,-1.9677459046835395,-0.5765872671609422,1.6891015658831776,16.3963902661318,-20.71756866040121,0.6955793187612989,2,0.815000057220459,1.2383332252502441,3.250833511352539,3.888333320617676,2.316666603088379,2,0.07817339186669336,3.11111905840466,13.223333358764648,24.000343327990116,13.0,-1.929934123607081,13.116666793823242,0.07817339186669336
303,2003-02-13,13.18333339691162,13.416666984558105,12.83666706085205,12.923333168029785,5903100.0,0.020381835840763474,-1.6769282233891307,-0.9873426889995472,32.840534331680544,30.327902733919426,0.6846766489542802,1.0752440854559406,2.5357245711269467,3.7174642788665064,33.27957555345075,0.5799999237060547,-0.5810526339346662,-0.9133332729339614,-2.3062491515064636,0.4795826056385408,-1.6097912122202125,-0.21687533364771028,1.3062221543642707,48.710612759182716,9.075009523505493,0.6964579392862513,2,0.551666736602785,0.9749999046325701,2.987500190734865,3.6250000000000018,1.8999996185302752,3,0.09355248407321715,-1.4770606562497637,12.920000076293945,3.11111905840466,13.223333358764648,24.000343327990116,13.0,0.09355248407321715
304,2003-02-14,13.43333339691162,13.43333339691162,13.149999618530273,13.18333339691162,1683600.0,0.018963337455955243,1.266670227050767,0.9615376150827194,38.91128229827904,30.484713257910663,0.29012994198522435,0.7121128978830846,2.2397911399354165,3.4484315814786957,33.1751215670447,0.2833337783813459,-0.5902410288904321,-0.5683332920074484,-1.8617324867718867,0.7250659027569899,-1.2150328893896667,0.07836630537476985,0.9438488289171119,100.0,54.968146974131514,0.646699597382219,2,0.24166631698608576,0.7249999046325701,2.737500190734865,3.3750000000000018,1.926666259765625,4,0.08684865848906331,-1.6769282233891307,13.18333339691162,-1.4770606562497637,12.920000076293945,3.11111905840466,13.223333358764648,0.08684865848906331
305,2003-02-18,13.460000038146973,13.75,13.399999618530273,13.460000038146973,1004100.0,0.0019851097599858925,-4.833298895334976,0.0,32.59176916281169,29.705043717197388,0.10113179977500586,0.5927086252441747,2.152691572451756,3.409772843079672,32.60963136143124,0.35000038146972656,-0.6170605475219499,-0.4635000228881836,-1.6838181968223562,0.756818151045989,-1.0736591098552708,0.1466590640789036,0.81155126176143,68.24816565538859,26.645177474263335,0.6101590869670864,2,0.21499967575073242,0.6816668510437012,2.7108335494995117,3.256667137145996,2.00333309173584,1,0.08964836129207421,1.266670227050767,13.43333339691162,-1.6769282233891307,13.18333339691162,-1.4770606562497637,12.920000076293945,0.08964836129207421
306,2003-02-19,13.146666526794435,13.533332824707033,12.953332901000975,13.466667175292967,1356300.0,-0.02327886407611579,1.5588310161080248,-100.0,30.777305715645,29.068761093474777,0.2465205371497401,0.8515137687190606,2.4015648758293136,3.6889986762580005,31.58798326720768,0.5799999237060582,-0.6614890129583522,-0.7145001888275129,-1.9608511690749921,0.5318507914199664,-1.3376756789512516,-0.09132469870377413,1.0255917027488568,33.94156201478772,-5.288168231532502,0.6231754901237394,2,0.3950004577636701,0.9950003623962385,3.024167060852049,3.561666488647459,2.3066663742065394,2,0.1460446321035649,-4.833298895334976,13.460000038146973,1.266670227050767,13.43333339691162,-1.6769282233891307,13.18333339691162,0.1460446321035649
307,2003-02-20,12.966667175292967,13.153332710266113,12.833333015441895,13.149999618530273,1797300.0,-0.013691634387668405,2.368442186841207,0.5729127240757692,24.86826928236833,29.462128947225025,0.2267056209353182,0.9848723045317236,2.507450676396145,3.824129978813458,30.40114496698384,0.31999969482421875,-0.7336539963727553,-0.8328329086303725,-2.1296202126469446,0.46395439538619954,-1.4812265606386585,-0.1844392566220865,1.1122555681071216,14.545539666768775,-21.629135447264574,0.6483936520082861,2,0.23166608810424982,1.0249996185302752,3.2041664123535174,3.7416658401489276,2.5,3,0.14832903027653543,1.5588310161080248,13.146666526794435,-4.833298895334976,13.460000038146973,1.266670227050767,13.43333339691162,0.14832903027653543
308,2003-02-21,12.953332901000975,12.983332633972168,12.646666526794435,12.970000267028807,2054400.0,-0.0010283501621295432,14.53887800690931,0.09091334699695082,24.815966377706275,29.85444360607454,0.18415759546326171,0.9356532065590226,2.4401527175838513,3.793127647504088,29.673248880939358,0.3366661071777326,-0.8132308092485925,-0.7760004997253436,-2.0974804815794617,0.5454794821287745,-1.4367404906524026,-0.11526050879828453,1.0378544854245035,27.794531902994635,-5.711462753111782,0.6607399909270587,2,0.2300004959106463,1.0383338928222674,3.0341672897338885,3.5716667175292987,2.4633340835571307,4,0.17627384363794918,2.368442186841207,12.966667175292967,1.5588310161080248,13.146666526794435,-4.833298895334976,13.460000038146973,0.17627384363794918
309,2003-02-24,12.68333339691162,13.0,12.65666675567627,13.0,993600.0,-0.020844017995437336,1.1684209258272122,18.99919894718784,22.568102373424765,29.564440043619665,0.43161329032793994,1.139367265936393,2.6075265672439283,4.026191018253273,28.892522376414277,0.34333324432373047,-0.9037694062242263,-0.9668333053588878,-2.3414153678837195,0.40774875716594394,-1.6541243366213028,-0.2795422740964728,1.2253827539577244,3.3232808582027364,-26.74914308198898,0.6872910312624155,2,0.5149998664855975,1.3083333969116229,3.28749990463257,3.841666221618654,2.6566667556762713,0,0.18922467331140824,14.53887800690931,12.953332901000975,2.368442186841207,12.966667175292967,1.5588310161080248,13.146666526794435,0.18922467331140824
310,2003-02-25,12.526666641235352,12.66333293914795,12.329999923706055,12.550000190734865,2219400.0,-0.012352175155658673,1.6666742960903018,0.07368490795033783,22.72282490821472,28.446425755742755,0.5744906240736611,1.2299287381342978,2.6603177823439097,4.140590656202576,28.138567373628064,0.35333347320556463,-0.8592587543366754,-1.0415000438690178,-2.480506284348463,0.3975061966104274,-1.7610031641087396,-0.3219969236292961,1.3045265482112267,16.343500403396433,-13.077295518987846,0.7195031202397224,2,0.5133333206176758,1.2633333206176758,3.388333320617676,3.998332977294922,3.2100000381469727,1,0.2261841155822819,1.1684209258272122,12.68333339691162,14.53887800690931,12.953332901000975,2.368442186841207,12.966667175292967,0.2261841155822819
311,2003-02-26,12.733332633972168,12.869999885559082,12.600000381469727,12.666666984558105,1714800.0,0.01649808354095672,-1.7000104904775075,-2.8570727919235983,26.944429653659853,28.560053789310018,0.3252075288736851,0.9316246081520454,2.376900992043957,3.884553029404124,27.75571535050627,0.34333324432373047,-0.7855918018547996,-0.7463340282440178,-2.1606798256450155,0.6680117691569798,-1.4535069269445167,-0.039161129543519024,0.9777650942151688,48.98781110749461,19.06217183975954,0.7071728987004984,2,0.3066673278808594,0.9266672134399414,2.9916675090789795,3.7916669845581055,3.2100000381469727,2,0.21439795648054316,1.6666742960903018,12.526666641235352,1.1684209258272122,12.68333339691162,14.53887800690931,12.953332901000975,0.21439795648054316
312,2003-02-27,12.896666526794435,13.0,12.783332824707033,12.783332824707033,908100.0,0.012827269774332128,-2.8235259468692626,1.700031471732662,40.42805802875861,29.403111977874254,0.176809056971317,0.6877780783335119,2.1567969106386276,3.6775120036748685,27.247038527351954,0.26666736602783203,-0.7289132912404828,-0.5095001220703104,-1.8819241435240492,0.8629238993834285,-1.1957121327971798,0.17671188865655907,0.703943377034399,84.57709530763849,50.03865808495429,0.6862120107268694,2,0.14333343505859197,0.759999752044676,2.545832872390747,3.3949995040893537,3.1866655349731428,3,0.19824241937982556,-1.7000104904775075,12.733332633972168,1.6666742960903018,12.526666641235352,1.1684209258272122,12.68333339691162,0.19824241937982556
313,2003-02-28,13.006667137145994,13.133333206176758,12.863332748413086,12.896666526794435,998400.0,0.008529383164480375,-2.056582995951417,0.9705904627268512,47.88190699070036,30.399848054809954,0.04370944874445293,0.4803280674366608,1.9713283756271647,3.527885532391208,27.886208397088737,0.2700004577636719,-0.7112307436097698,-0.3219995021820079,-1.592115499166745,0.9481164948027292,-0.9570575006743756,0.31305849631035976,0.4922939682730174,84.23243854142407,44.13382203112849,0.6350579984923684,2,0.033332824707033026,0.649999141693117,2.1799995899200457,3.2016658782959,3.1600008010864276,4,0.1891337736414742,-2.8235259468692626,12.896666526794435,-1.7000104904775075,12.733332633972168,1.6666742960903018,12.526666641235352,0.1891337736414742
314,2003-03-03,13.05666732788086,13.213333129882812,12.920000076293945,13.09000015258789,1162200.0,0.003844196995867577,1.0952452316076293,-0.3030239977805619,51.11990736168522,32.45853007690701,-0.07301837078584938,0.32961435331127475,1.846067345360419,3.436923804346918,28.277196657052134,0.2933330535888672,-0.6395635055418225,-0.19733266830444407,-1.3336703124564266,0.9390049758475385,-0.7655014903804354,0.3708361537715472,0.34877688300111664,82.26424627689092,37.75732502944539,0.5681688220759911,3,-0.1250009536743164,0.599998950958252,2.0716664791107178,3.10166597366333,2.9433326721191406,0,0.18075053897082638,-2.056582995951417,13.006667137145994,-2.8235259468692626,12.896666526794435,-1.7000104904775075,12.733332633972168,0.18075053897082638
315,2003-03-04,12.82333278656006,13.033332824707033,12.600000381469727,12.973333358764648,2271600.0,-0.017870911118532007,2.209875845504448,4.500085831998115,42.12597878263942,33.7194937510175,0.06761827327978409,0.4489253308855421,2.0052509917595867,3.6277902143963967,29.52274710825019,0.4566669464111328,-0.6134425841225415,-0.34366722106933345,-1.3119258778875658,0.6245914357488989,-0.8277965494784496,0.1404621073397827,0.4960758813478421,36.41292686036669,-9.68119111507822,0.4841293284091161,3,-0.051666259765626776,0.833333492279051,2.305001020431517,3.335000514984129,2.6866674423217756,1,0.19625688640518724,1.0952452316076293,13.05666732788086,-2.056582995951417,13.006667137145994,-2.8235259468692626,12.896666526794435,0.19625688640518724
316,2003-03-05,12.949999809265135,12.983332633972168,12.699999809265135,12.826666831970215,1829100.0,0.009877855064155616,1.982472343244944,-0.8222167121249669,50.63469049531963,36.58242944134543,-0.10044225954653818,0.22068542463518703,1.8130803786351795,3.462420035132455,30.38912985195912,0.283332824707033,-0.6267182861112914,-0.14533352851867853,-0.9291357767739967,0.6384687197366397,-0.5372346526463367,0.24656759560897967,0.29025615910661884,57.06517851867257,6.916474258313997,0.3919011241276588,3,-0.17833328247070135,0.7066664695739764,2.0858335494995135,3.2066664695739764,2.7933330535888707,2,0.21518663406646965,2.209875845504448,12.82333278656006,1.0952452316076293,13.05666732788086,-2.056582995951417,13.006667137145994,0.21518663406646965
317,2003-03-06,12.856666564941404,13.050000190734865,12.68333339691162,12.949999809265135,1079100.0,-0.007207200440030537,1.4999951232675044,-0.7567582196653476,42.553195189833886,38.55323264269294,-0.027215530669410626,0.2034222803252561,1.830415469675346,3.5159547974034364,31.571958395280802,0.36666679382324574,-0.6288800359696207,-0.16183342933654998,-0.6586090650654519,0.33494220639235195,-0.41022124720100095,0.08655438852790098,0.3107689198570931,41.84778721432475,-8.13240915944749,0.24838781786445085,3,-0.08500003814697088,0.7999997138977069,2.179166793823244,3.299999713897707,2.8433332443237305,3,0.24008292441795964,1.982472343244944,12.949999809265135,2.209875845504448,12.82333278656006,1.0952452316076293,13.05666732788086,0.24008292441795964
318,2003-03-07,13.09333324432373,13.213333129882812,12.666666984558105,12.796667098999025,1792500.0,0.01840809032317048,1.0372679858192577,-3.1785688740841973,42.20183927716813,40.73475896533109,-0.2703666604529733,-0.06326606873759033,1.5216202596453492,3.2315734090999513,31.275963795556333,0.546666145324707,-0.5928754567871639,0.09183325767517125,-0.36699061895532026,0.5506571343056628,-0.1375786806400754,0.3212451959904179,-0.7633333206176758,80.43478260869566,35.26233863296493,0.22941193831524614,3,-0.3216667175292969,0.5633330345153809,1.942500114440918,3.063333034515381,2.8866662979125977,4,0.22836040003335922,1.4999951232675044,12.856666564941404,1.982472343244944,12.949999809265135,2.209875845504448,12.82333278656006,0.22836040003335922
319,2003-03-10,13.100000381469727,13.18333339691162,12.953332901000975,13.0600004196167,888300.0,0.000509200905650653,1.2258185090330556,0.13483156903274832,41.666685063138885,42.83963231587822,-0.23659442130326624,-0.07509604487984944,1.446465571768556,3.167964003345766,30.692402735665052,0.23000049591064453,-0.518909034026052,0.09933371543884206,-0.35866926254037246,0.5573366934180566,-0.1296677735507643,0.32833520442844844,-0.7523337936401369,81.52181687569777,37.64616367670038,0.22900148898960715,3,-0.19333362579345703,0.491666316986084,1.9066662788391113,3.0566658973693848,2.8499994277954084,0,0.23409675324136425,1.0372679858192577,13.09333324432373,1.4999951232675044,12.856666564941404,1.982472343244944,12.949999809265135,0.23409675324136425
320,2003-03-11,13.233332633972168,13.390000343322756,13.100000381469727,13.113332748413086,1156200.0,0.010178034245788448,-2.9546001339497865,3.0,52.18853645778642,45.64453307189228,-0.28959888771476905,-0.20032192092997292,1.2390876215928444,2.972245000733743,29.49877690871505,0.2899999618530291,-0.43717844804817574,0.22099933624267543,-0.2486708189043778,0.6906694913897287,-0.013835741330851192,0.45583441381620204,-0.8683527153015138,78.34087043653652,31.83680761415659,0.234835077573527,3,-0.23833227157592773,0.3583340644836426,1.708333969116211,2.9233336448669434,2.380000114440918,1,0.20906807397294136,1.2258185090330556,13.100000381469727,1.0372679858192577,13.09333324432373,1.4999951232675044,12.856666564941404,0.20906807397294136
321,2003-03-12,13.30666732788086,13.350000381469727,13.133333206176758,13.18333339691162,1074900.0,0.005541664819973535,1.0634965327132937,1.0277837382479544,59.074720414430196,47.716384448078024,-0.3051423612680466,-0.28152739175009245,1.0907103985775386,2.841106764208824,28.86956262835595,0.21666717529296875,-0.3104369765650201,0.29016733169555664,-0.18877163322107116,0.7691062966121844,0.05069784923724363,0.5296368141538697,-0.9006865922241207,88.47930702598632,36.36574500353661,0.23946948245831348,3,-0.31166696548461914,0.22499895095825195,1.6333324909210205,2.849998950958252,2.586666107177736,2,0.16558112160694316,-2.9546001339497865,13.233332633972168,1.2258185090330556,13.100000381469727,1.0372679858192577,13.09333324432373,0.16558112160694316
322,2003-03-13,13.93000030517578,13.963333129882812,13.5,13.5,2072400.0,0.046843658290673496,-1.1550362839552173,3.4864720664990654,69.66442726210717,50.13666447823433,-0.8565585529526878,-0.8699150132803322,0.397386088265117,2.1854152994899554,27.61659539482551,0.6566658020019531,-0.14876836076962086,0.8630002975463853,0.23661004010756415,1.4893905549852064,0.5498051688269747,1.1761954262657959,-1.4846587852123996,97.42934410470893,40.49471450459121,0.3131951287194106,3,-0.6483335494995099,-0.39833402633666815,1.0099995136261004,2.226665973663332,2.0566663742065447,3,0.13017462440431316,1.0634965327132937,13.30666732788086,-2.9546001339497865,13.233332633972168,1.2258185090330556,13.100000381469727,0.13017462440431316
323,2003-03-14,14.416666984558105,14.416666984558105,13.800000190734865,13.899999618530273,2934000.0,0.034936587847848255,1.3870940352366732,1.2015511612639995,82.09873839609102,53.57875681539053,-1.2540611213465898,-1.3275079073869307,-0.15183608005963478,1.6619724823599213,26.793088922430474,0.6166667938232404,0.008743068456620762,1.288000297546386,0.4179434949667229,2.158057100126049,0.8529718962565536,1.7230286988362185,-1.88024596799956,100.0,34.78504505284215,0.4350284012898319,3,-0.9083333015441895,-1.0183334350585938,0.5233328342437744,1.7399992942810059,2.089999198913574,4,0.08901730379716932,-1.1550362839552173,13.93000030517578,1.0634965327132937,13.30666732788086,-2.9546001339497865,13.233332633972168,0.08901730379716932
324,2003-03-17,14.600000381469727,14.733332633972168,14.116666793823242,14.283332824707033,2430000.0,0.01271676713542691,1.1142874892915764,0.6129041189445574,88.0195304849045,58.67804033786442,-1.3359383724896503,-1.4956382258941439,-0.40698559551046287,1.4372332707868267,26.14010699254753,0.6166658401489258,0.09927755075701405,1.4130003452301025,0.32723697735618984,2.4987637131040152,0.8701186612931462,1.9558820291670589,-1.9131596874712162,91.836795465334,19.59557776619917,0.5428816839369566,3,-0.9000005722045898,-1.0683341026306152,-0.033333539962768555,1.183332920074463,2.20333290100098,0,0.09452048799382862,1.3870940352366732,14.416666984558105,-1.1550362839552173,13.93000030517578,1.0634965327132937,13.30666732788086,0.09452048799382862
325,2003-03-18,14.666666984558105,14.699999809265135,14.489999771118164,14.603333473205565,1668600.0,0.004566205571678639,2.2307906744722357,0.20000000000000673,87.37110665408217,62.7598643555047,-1.2445030210162855,-1.546562307934117,-0.5378999540051712,1.3312571072059551,26.137039524159967,0.21000003814697088,0.1651048978229639,1.4193336009979252,0.1509510459504213,2.687716156045429,0.7851423234741741,2.053524878521676,-1.7751770965622296,95.83339542152717,19.797715832238964,0.6341912775237515,3,-0.9666671752929688,-1.1350007057189941,-0.22666716575622559,0.940000057220459,2.0533323287963867,1,0.08749996342442312,1.1142874892915764,14.600000381469727,1.3870940352366732,14.416666984558105,-1.1550362839552173,13.93000030517578,0.08749996342442312
326,2003-03-19,15.06666660308838,15.116666793823242,14.783332824707033,14.833333015441895,2046600.0,0.027272700672307915,-1.0000000000000107,3.6842041861164736,88.42972191690411,67.85725621406806,-1.4669429775124865,-1.8923678110423339,-0.9651890275592194,0.8928103372355007,25.812038076529387,0.4499998092651367,0.23490223085285145,1.7233332157135024,0.21844346726110864,3.228222964165896,0.9708883414873046,2.4757780899397,-1.9909924404948764,96.907204940072,21.04514429517964,0.7524448742261972,3,-1.1749997138977069,-1.3433332443237322,-0.8416669368743914,0.26666641235351385,1.5833330154418928,2,0.03628315139147298,2.2307906744722357,14.666666984558105,1.1142874892915764,14.600000381469727,1.3870940352366732,14.416666984558105,0.03628315139147298
327,2003-03-20,14.890000343322756,14.99666690826416,14.770000457763672,14.983332633972168,1762200.0,-0.01172563675958771,2.7777477549074145,-0.39999509539456485,82.58360486089896,72.34411905670481,-1.0856879144686644,-1.648754757817768,-0.8212217155069137,1.0289199114926895,25.321407532153557,0.2966661453247088,0.3571816229518259,1.4505002975463892,-0.19251574810489736,3.0935163431976758,0.6289922747207459,2.2720083203720325,-1.5694070649816823,82.78482571299241,7.6518515022414135,0.8215080228256433,3,-0.8550004959106463,-1.1666669845581072,-0.7208340167999285,0.268333435058592,1.793332099914549,3,0.06738301333792607,-1.0000000000000107,15.06666660308838,2.2307906744722357,14.666666984558105,1.1142874892915764,14.600000381469727,0.06738301333792607
328,2003-03-21,15.236666679382324,15.266667366027832,14.81666660308838,14.899999618530273,2386500.0,0.023281821898347266,1.2689012999564748,-3.607187378660686,84.20500241959887,77.07059876297816,-1.225191363068454,-1.9137052537138288,-1.1941165659191277,0.6452702742664016,24.728097418298972,0.45000076293945135,0.4647559148277658,1.6829999446868893,-0.12664683439132318,3.4926467237651018,0.7781765551477822,2.5878233342259964,-1.70054457918339,97.39124593755676,22.20360035370655,0.9048233895391066,3,-1.053332805633545,-1.4383330345153809,-1.2899999618530273,-0.07833290100097656,1.5933332443237305,4,0.049223364649360724,2.7777477549074145,14.890000343322756,-1.0000000000000107,15.06666660308838,2.2307906744722357,14.666666984558105,0.049223364649360724
329,2003-03-24,15.083333015441895,15.18333339691162,14.916666984558105,15.153332710266113,1528500.0,-0.010063465137549743,3.1025264825846675,-0.2079196421742616,86.37339543267754,80.86891642685494,-0.8503602256168961,-1.656268371605071,-1.0763188413527125,0.7617905933080706,24.141386870427528,0.31999969482421875,0.6121510273864263,1.4096662998199463,-0.47376846073581547,3.293101060375708,0.4679489195420654,2.351383680097827,-1.3049345780269146,76.39474702079457,-3.5448940240181344,0.9417173802778807,3,-0.8833327293395996,-1.2849993705749512,-1.1366662979125977,0.07500076293945312,1.4966669082641602,0,0.09436463191342503,1.2689012999564748,15.236666679382324,2.7777477549074145,14.890000343322756,-1.0000000000000107,15.06666660308838,0.09436463191342503
330,2003-03-25,15.359999656677244,15.5,15.016667366027832,15.06666660308838,1260900.0,0.018342540136991436,-1.4576348445099627,-4.190490463215208,87.00102668863339,83.97183934621086,-0.8869019880285265,-1.802184179346762,-1.3844273033043972,0.45162142023618124,23.30636047174902,0.48333263397216797,0.7651847442240136,1.5446662902832013,-0.4007207869171978,3.4900533674836005,0.5719727516830027,2.5173598288834,-1.3732435692564646,80.8218587516001,-1.928165384158035,0.9726935386001992,3,-0.8599996566772443,-1.444999694824217,-1.443333148956297,-0.20166587829589666,1.0233335494995135,1,0.0939670350295887,3.1025264825846675,15.083333015441895,1.2689012999564748,15.236666679382324,2.7777477549074145,14.890000343322756,0.0939670350295887
331,2003-03-26,15.463333129882812,15.56666660308838,15.273332595825195,15.366666793823242,1457400.0,0.006727439812190816,-1.070582770668277,0.32954464175407283,89.89796073274891,86.2200097318377,-0.7287794803013519,-1.7818632964172139,-1.5126323451938575,0.31531228506427134,22.945356582486653,0.29333400726318537,0.9383644246543561,1.511499738693237,-0.4963298924086459,3.51932936979512,0.5075849231422964,2.5154145542441775,-1.2344580164493575,87.02926265764049,-0.8576635616337427,1.0039148155509414,3,-0.7799997329711896,-1.5149998664855957,-1.554999828338623,-0.30499935150146484,1.2433338165283203,2,0.08126748437199338,-1.4576348445099627,15.359999656677244,3.1025264825846675,15.083333015441895,1.2689012999564748,15.236666679382324,0.08126748437199338
332,2003-03-27,15.453332901000975,15.56666660308838,15.350000381469727,15.43333339691162,1462200.0,-0.0006467059073126391,-1.3214378771081645,0.206892129200292,88.81578431400224,86.96634816716117,-0.5363760004806455,-1.655375177736751,-1.517386722945437,0.29034720474025555,22.866074418114774,0.21666622161865412,1.0911897247716453,1.3736661911010728,-0.6764095815456717,3.4237419637478173,0.34862830477770146,2.398704077424444,-0.9836553194296336,84.8888397216792,-3.7779449491740706,1.0250378863233718,3,-0.6116662025451642,-1.504999637603758,-1.6116659641265851,-0.29499912261962713,1.6166667938232475,3,0.07743745153201131,-1.070582770668277,15.463333129882812,-1.4576348445099627,15.359999656677244,3.1025264825846675,15.083333015441895,0.07743745153201131
333,2003-03-28,15.466667175292967,15.543333053588867,15.266667366027832,15.420000076293945,1225500.0,0.0008628736841052032,1.7666727066385648,2.333412808163566,88.84025915730673,87.05754024187253,-0.4303615731667154,-1.554671765254339,-1.5502456384351593,0.24709257773108995,23.002446237445348,0.27666568756103516,1.2404977647052533,1.2640004634857167,-0.810060536381263,3.3380614633526964,0.22696996355222687,2.3010309634192065,-0.7995315698485594,84.61546361803657,-4.7504208844271005,1.0370304999334903,3,-0.4383339881896955,-1.5183339118957502,-1.8716671466827375,-0.3083333969116193,1.9466667175292987,4,0.07866370008193391,-1.3214378771081645,15.453332901000975,-1.070582770668277,15.463333129882812,-1.4576348445099627,15.359999656677244,0.07866370008193391
334,2003-03-31,15.416666984558105,15.526666641235352,15.06666660308838,15.449999809265135,1117800.0,-0.0032327708463743,3.928576537545834,-0.7142681979809431,86.83914108857837,86.99843295681659,-0.28198880298330664,-1.3900706052621636,-1.5284907449737908,0.26657790974862117,23.127090215424957,0.4600000381469709,1.3167940109620453,1.0960002899169918,-0.9720633889029315,3.164063968736917,0.06196845050702926,2.1300321293269544,-0.5876157995377831,72.72730425373992,-17.288238713619407,1.0340318394099626,3,-0.24833345413208008,-1.4683337211608887,-1.8291668891906738,-0.2583332061767578,1.8233327865600586,0,0.0916756482165435,1.7666727066385648,15.466667175292967,-1.3214378771081645,15.453332901000975,-1.070582770668277,15.463333129882812,0.0916756482165435
335,2003-04-01,15.34000015258789,15.466667175292967,15.263333320617676,15.420000076293945,1395300.0,-0.004972983592822389,1.3461491906643321,2.4000343327993954,84.26964847356416,86.53620257422322,-0.11148959039353556,-1.1754606898514801,-1.4715486733374359,0.31154848601461005,22.80963211654002,0.2033338546752912,1.3159837585667606,0.8935000896453857,-1.0957111366290135,2.882711315919785,-0.1011055234918139,1.8881057027825854,-0.3781781923153176,54.66670989990199,-34.074905447354794,0.9946056131371995,4,-0.17166662216186523,-1.3916668891906738,-1.7450001239776611,-0.18166637420654297,2.093332290649414,1,0.08083440409281706,3.928576537545834,15.416666984558105,1.7666727066385648,15.466667175292967,-1.3214378771081645,15.453332901000975,0.08083440409281706
336,2003-04-02,15.736666679382324,15.859999656677244,15.5,15.5,1199400.0,0.025858313093140017,-2.042250456353269,-2.9583363135684144,82.96835577193825,86.57895267544981,-0.4504964496805872,-1.4257518699682308,-1.8634274793596326,-0.11254086035543054,22.695443924135326,0.5199995040893537,1.2945910488831878,1.1508332729339603,-0.7867347884670153,3.0884013343349377,0.18204924223347163,2.119617303634449,-0.6700000762939435,84.45382090951726,-3.0571268603269033,0.9687840307004884,4,-0.3983335494995117,-1.506666660308838,-2.321666717529297,-0.7216663360595703,2.0333337783813477,2,0.0410929798520594,1.3461491906643321,15.34000015258789,3.928576537545834,15.416666984558105,1.7666727066385648,15.466667175292967,0.0410929798520594
337,2003-04-03,15.94333267211914,16.100000381469727,15.729999542236328,15.796667098999025,1178100.0,0.013132768009097129,-1.6428566562898073,0.6197136559438681,81.02978991640617,86.22615128620619,-0.5498576602916874,-1.464396271046116,-2.056572887827432,-0.3449079766284733,22.862984677919187,0.37000083923339844,1.2866424875020446,1.203165960311889,-0.6440919433379619,3.05042386396174,0.2795370084869635,2.1267949121368144,-0.7179994583129865,84.83861530240534,-1.0474191847446548,0.9236289518249255,4,-0.4349989891052246,-1.593332290649414,-2.5933327674865723,-0.9283323287963867,2.0799999237060547,3,0.04787796190359073,-2.042250456353269,15.736666679382324,1.3461491906643321,15.34000015258789,3.928576537545834,15.416666984558105,0.04787796190359073
338,2003-04-04,16.083332061767578,16.149999618530273,15.883333206176758,16.0,1061100.0,0.0087810618098223,1.4615303355751963,0.568177384745439,80.68962904558617,85.59462168764048,-0.6226006096079022,-1.4428845461720954,-2.1861967334174572,-0.5103746733579904,23.475376483535943,0.2666664123535156,1.2410040745222695,1.1936654090881351,-0.5746966884847922,2.962027506661064,0.3094843603016706,2.0778464578745997,-0.6830654144287092,93.84606987764501,8.35285123078394,0.8841810487864643,4,-0.4999985694885254,-1.7083320617675781,-2.734998941421509,-1.1666660308837873,1.5433349609375,4,0.061347215195668214,-1.6428566562898073,15.94333267211914,-2.042250456353269,15.736666679382324,1.3461491906643321,15.34000015258789,0.061347215195668214
339,2003-04-07,16.166667938232422,16.716667175292972,16.116666793823242,16.366666793823242,1277400.0,0.005181505682080978,-2.999987284390978,-2.400022888532845,80.82191243944337,84.90805343773047,-0.5991074123282711,-1.3541199683358354,-2.2550733873425735,-0.6114472325885139,24.36584919535215,0.6333351135253942,1.2317730430029386,1.123667907714843,-0.5186251515514577,2.765960966981144,0.30252137808169266,1.9448144373479934,-0.6164546966552713,62.15602937403318,-21.11922183151748,0.8211465296331506,4,-0.2750010490417445,-1.5083341598510724,-2.8183348178863525,-1.595001220703125,1.2333316802978516,0,0.07711335195062752,1.4615303355751963,16.083332061767578,-1.6428566562898073,15.94333267211914,-2.042250456353269,15.736666679382324,0.07711335195062752
340,2003-04-08,16.0,16.266666412353516,15.970000267028807,16.170000076293945,978600.0,-0.010309356193199837,-1.5797107458577038,0.8500052452387538,71.2120877153512,82.83184532468628,-0.37113732778766106,-1.0219486164991558,-2.0723610003204413,-0.4636652093583855,25.674867143997393,0.2966661453247088,1.1771541643637935,0.8186666011810306,-0.6373251049260986,2.274658307288158,0.0906707481274669,1.5466624542345944,-0.21649597167968437,41.095873230869444,-38.78387205149454,0.7279958530535641,4,-0.10833311080932262,-1.3416662216186506,-2.705833673477173,-1.4283332824707031,3.5,1,0.07749998569488525,-2.999987284390978,16.166667938232422,1.4615303355751963,16.083332061767578,-1.6428566562898073,15.94333267211914,0.07749998569488525
341,2003-04-09,15.510000228881836,16.0,15.466667175292967,16.0,1707000.0,-0.030624985694885254,1.176869689102035,2.882350301248752,62.33419657171042,79.88944668665386,0.14100668306453734,-0.3777864165115119,-1.5825332341863003,-0.0027776406535942044,26.577579968802116,0.533332824707033,1.1181306785190746,0.2185001850128181,-0.944119044252762,1.3811194142783982,-0.362809429619972,0.7998097996456082,1.2066669464111364,3.466644287109502,-72.90426141446295,0.5813096146327903,4,0.38166666030884144,-0.818333148956297,-2.2958338260650635,-0.9383335113525391,4.6566677093505895,2,0.12400594364750228,-1.5797107458577038,16.0,-2.999987284390978,16.166667938232422,1.4615303355751963,16.083332061767578,0.12400594364750228
342,2003-04-10,15.743332862854006,15.760000228881836,15.366666793823242,15.510000228881836,1338300.0,0.015044012284259667,1.9499930262748506,-0.47618927135356004,60.55553038918602,76.74669904575157,-0.05237074950444587,-0.493610943045363,-1.808924236590821,-0.27267701651490484,28.493421255756118,0.39333343505859375,1.0345265536677104,0.3611661911010753,-0.6236190222257836,1.3459514044279342,-0.13122641556235415,0.8535587977645047,0.948334312438968,27.901182414533203,-43.918395070482795,0.49239260666342954,4,0.1483340263366717,-1.0516657829284668,-2.529166460037233,-1.2033329010009783,4.253334999084474,3,0.1287318011100138,1.176869689102035,15.510000228881836,-1.5797107458577038,16.0,-2.999987284390978,16.166667938232422,0.1287318011100138
343,2003-04-11,15.699999809265135,15.850000381469727,15.55666732788086,15.800000190734865,690600.0,-0.0027524701387159345,1.9333193461633829,-0.42857434799136346,63.46432387905919,74.14949713358278,0.03077788167982476,-0.3680756355341597,-1.765135186123226,-0.26743873284563335,29.72941095047603,0.2933330535888672,0.927930324997309,0.25366649627685334,-0.6280829851780378,1.1354159777317463,-0.18720824445059314,0.6945412370042998,0.93866735076905,24.691327500144624,-44.62660907936288,0.4408747407274464,4,0.2900004386901891,-1.008332729339596,-2.4858334064483625,-1.1599998474121076,4.02666759490967,4,0.14798298183347613,1.9499930262748506,15.743332862854006,1.176869689102035,15.510000228881836,-1.5797107458577038,16.0,0.14798298183347613
344,2003-04-14,15.979999542236328,15.993332862854006,15.653332710266113,15.81666660308838,1039200.0,0.017834378112919103,2.578956878767601,-1.6333231608460208,63.51742415074911,71.84369443104775,-0.17981961431794247,-0.5685375835483129,-2.041200964546137,-0.5767340124422642,30.5990528268116,0.3400001525878924,0.8421211917657878,0.46466627120971715,-0.35178826322555423,1.2811208056449885,0.05643900399208235,0.872893538427352,0.6077876031494185,68.14811204194473,0.2735569721521358,0.4082272672176355,4,0.061667442321777344,-1.1449995040893555,-2.7658331394195557,-1.4399995803833008,3.9033336639404332,0,0.10304552738668638,1.9333193461633829,15.699999809265135,1.9499930262748506,15.743332862854006,1.176869689102035,15.510000228881836,0.10304552738668638
345,2003-04-15,15.949999809265135,16.033332824707028,15.833333015441895,15.899999618530273,911700.0,-0.001877330026944124,-1.1818153444409956,0.30612435553842077,60.96095051165428,69.3984271799051,-0.060560381348876646,-0.46110527462485074,-2.0079645747176453,-0.5794289836424387,31.537528910786122,0.19999980926513317,0.75303538661435,0.37049989700317276,-0.3625821202402637,1.103581914246611,0.003958888381454528,0.737040905624891,0.5889425220581099,87.50003576282117,21.13762479472993,0.3665410086217189,4,0.09166717529297053,-1.0416660308837855,-2.700833082199095,-1.4099998474121076,4.106667518615724,1,0.09090908003791043,2.578956878767601,15.979999542236328,1.9333193461633829,15.699999809265135,1.9499930262748506,15.743332862854006,0.09090908003791043
346,2003-04-16,15.613332748413086,16.083332061767578,15.493332862854006,16.0,752400.0,-0.021107652970408397,1.1325347718929288,-7.733315531480944,53.141355374673864,66.29971223082373,0.2869475365972516,-0.08578153810129407,-1.6661034199252,-0.2796090886387077,31.585530584894883,0.5899991989135724,0.6697447192317725,0.006499528884887695,-0.6856973358883494,0.698696393658123,-0.33959890350173083,0.3525979612715062,0.8787185614101602,34.418572466525966,-28.377609116302168,0.346098432386618,4,0.42833423614501953,-0.6883325576782209,-2.3199992179870605,-1.0733327865600586,4.5533351898193395,2,0.24893258308236255,-1.1818153444409956,15.949999809265135,2.578956878767601,15.979999542236328,1.9333193461633829,15.699999809265135,0.24893258308236255
347,2003-04-17,15.893333435058596,15.989999771118164,15.600000381469727,15.613332748413086,879600.0,0.017933434914718438,-1.543484615719519,-0.7241386114194152,57.58292553617027,63.73230072977752,-0.0009961579923931652,-0.3022578883724645,-1.937871675812497,-0.6012703640738,31.66863029529659,0.3899993896484375,0.6081983138619336,0.23633356094360458,-0.37819193157723596,0.8508590534644451,-0.07092918531681569,0.5435963072040249,0.5537024941246518,67.79679920602484,7.440027261020987,0.30726274626042044,4,0.14833354949950994,-0.7849998474121094,-2.6300001144409197,-1.3533334732055682,4.103334426879885,3,0.2688759108109704,1.1325347718929288,15.613332748413086,-1.1818153444409956,15.949999809265135,2.578956878767601,15.979999542236328,0.2688759108109704
348,2003-04-21,15.986666679382324,16.049999237060547,15.866666793823242,15.893333435058596,880200.0,0.005872477583453106,-1.4999902465033714,0.3333321980095419,59.97665112968602,61.41616058424893,-0.12234977012313308,-0.3547081446995577,-1.9907698085511019,-0.7327380631830032,31.410451117566772,0.1833324432373047,0.5328946850178404,0.29216680526733363,-0.30566660181306204,0.8900002123477275,-0.0067498982728633194,0.5910835088075306,0.41715448438652203,83.61601463811238,23.798576684868692,0.2989167035401971,4,-0.1700000762939453,-0.7283329963684047,-2.580000162124634,-1.4466667175292969,3.9766664505004847,0,0.2508341021288554,-1.543484615719519,15.893333435058596,1.1325347718929288,15.613332748413086,-1.1818153444409956,15.949999809265135,0.2508341021288554
349,2003-04-22,16.50666618347168,16.673332214355472,15.850000381469727,15.953332901000975,1470000.0,0.032527074875464024,-1.1666675032249414,5.928576537545985,67.67675191356128,61.02334549516115,-0.658273073343997,-0.8038199827379628,-2.453249404013322,-1.2770584129933447,31.495788002895424,0.8233318328857457,0.47041454963873974,0.7409996509551995,0.11146882532233349,1.3705304765880637,0.42623423813876826,1.0557650637716325,-1.1399993896484375,85.87575233226003,24.357253967459506,0.3147654128164322,4,-0.4866666793823242,-1.0899991989135724,-3.053332567214966,-1.9666662216186523,3.1933345794677734,1,0.1950727775622767,-1.4999902465033714,15.986666679382324,-1.543484615719519,15.893333435058596,1.1325347718929288,15.613332748413086,0.1950727775622767
350,2003-04-23,16.803333282470707,16.883333206176758,16.406667709350586,16.5,1153800.0,0.017972563066434466,1.0575498106372467,0.5481927295540298,66.66665673256455,61.50472995747828,-0.9264274293602579,-1.040140479476566,-2.6840022659689122,-1.5868814277672847,31.253902730783533,0.4766654968261719,0.4058006136782595,0.9655000686645536,0.21289139715561944,1.718108740173486,0.5891957329100883,1.3418044044190207,-1.4105331802368202,94.24461122687107,34.155550855708874,0.37630433575446637,4,-0.6783332824707067,-1.1166667938232457,-3.1875002384185827,-2.2633333206176793,3.0233345031738246,2,0.18329696090234204,-1.1666675032249414,16.50666618347168,-1.4999902465033714,15.986666679382324,-1.543484615719519,15.893333435058596,0.18329696090234204
351,2003-04-24,16.719999313354492,16.783332824707028,16.616666793823242,16.716667175292972,663900.0,-0.0049593713173057274,1.564109335798316,0.010985072374448967,62.62187232844877,61.73432350628525,-0.7301925785748988,-0.9041914228306922,-2.5415632022300514,-1.52812594965145,30.91141058553952,0.1866664886474645,0.3297113458459595,0.8193327903747551,-0.0077738123827799654,1.646439393132292,0.4057794889959858,1.2328860917535227,-1.26757788696289,87.27267863194002,29.06201926401836,0.41355330137876817,4,-0.5316662788391113,-0.8933324813842773,-3.104166269302368,-2.179999351501465,3.980001449584961,3,0.19956149231784504,1.0575498106372467,16.803333282470707,-1.1666675032249414,16.50666618347168,-1.4999902465033714,15.986666679382324,0.19956149231784504
352,2003-04-25,16.649999618530273,16.729999542236328,16.55666732788086,16.636667251586914,560700.0,-0.004186584790605186,1.0,4.001144819695165,59.42350768637383,61.285343929320206,-0.5789386629160767,-0.7799312388927824,-2.4022743619123332,-1.4814452450863342,30.488915156460305,0.17333221435546875,0.2981233929849765,0.6894997596740726,-0.1737002215020773,1.5526997408502226,0.25789976908599854,1.1210997502621467,-1.1403417209472657,77.41931911311937,22.736603643305145,0.4315999905880747,4,-0.4616665840148926,-0.8233327865600586,-2.8424994945526123,-2.1433334350585938,3.683332443237301,4,0.21121131533170412,1.564109335798316,16.719999313354492,1.0575498106372467,16.803333282470707,-1.1666675032249414,16.50666618347168,0.21121131533170412
353,2003-04-28,16.683332443237305,16.790000915527347,16.600000381469727,16.616666793823242,998100.0,0.002001971499743016,-2.800068665598606,5.000286123032904,58.73727941579654,60.754216736547704,-0.511954449348444,-0.7562124385178652,-2.372991437522259,-1.5269097492660393,30.325865942704645,0.19000053405762074,0.3265999561264543,0.6619993209838881,-0.2258004421933748,1.5497990841611493,0.21809943939525667,1.1058992025725196,-1.1187275333105475,80.64507793061185,25.796157638969078,0.44389988158863086,4,-0.49499940872192383,-0.8333325386047363,-2.804165840148926,-2.288332939147951,3.323333740234375,0,0.19860153419434234,1.0,16.649999618530273,1.564109335798316,16.719999313354492,1.0575498106372467,16.803333282470707,0.19860153419434234
354,2003-04-29,16.829999923706055,16.983333587646484,16.65333366394043,16.683332443237305,1777200.0,0.008791258039589245,-2.193572799763733,2.2000457770656903,64.13166811612174,61.10651869259965,-0.5871105068361224,-0.8343448860826097,-2.462107359127648,-1.682424466810481,30.841037091336005,0.3299999237060547,0.3539332589556867,0.7380001544952393,-0.171868586815215,1.6478688958056917,0.28306578384001213,1.1929345251504664,-1.2126458819292978,73.41031094235278,16.12683467981512,0.45493437065522624,4,-0.5916666984558105,-0.8799996376037598,-2.8391661643981934,-2.815000057220459,3.2299995422363317,1,0.1861754735817478,-2.800068665598606,16.683332443237305,1.0,16.649999618530273,1.564109335798316,16.719999313354492,0.1861754735817478
355,2003-04-30,16.579999923706055,16.783332824707028,16.520000457763672,16.783332824707028,1919700.0,-0.014854426686470745,1.5901599362131789,-1.3863529962546575,69.83930175480776,62.96184606817008,-0.2663573349575792,-0.5129850712111121,-2.1571339107111527,-1.4496811394117408,31.238312499527932,0.3099994659423828,0.37700525103631577,0.42600016593933177,-0.4358339988674018,1.2878343307460653,-0.004916916464036802,0.8569172483426986,-0.8806871091771136,12.949530709698667,-49.028813846305766,0.4309170824033669,4,-0.2883329391479492,-0.5799994468688965,-2.5808329582214355,-2.565000057220459,3.426666259765625,2,0.18817857983053576,-2.193572799763733,16.829999923706055,-2.800068665598606,16.683332443237305,1.0,16.649999618530273,0.18817857983053576
356,2003-05-01,16.383333206176758,16.516666412353516,16.079999923706055,16.5,2149200.0,-0.011861683862139372,4.822234655341226,0.5737723371324147,62.03007801842303,63.45597412175372,0.057016231998115785,-0.27972959094987004,-1.896544374769972,-1.2711641047739413,30.593182287248453,0.5,0.37794174152994486,0.19700012207031392,-0.6472521673158695,1.0412524114564956,-0.2251260226227778,0.6191262667634057,-0.6069791452607642,33.579317873257786,-31.358360389612322,0.42212614469309123,5,0.033333778381347656,-0.35833311080932617,-2.175833225250244,-2.368333339691162,3.293333053588867,3,0.21017301767198293,1.5901599362131789,16.579999923706055,-2.193572799763733,16.829999923706055,-2.800068665598606,16.683332443237305,0.21017301767198293
357,2003-05-02,16.706666946411133,16.923332214355472,16.333332061767578,16.366666793823242,1259100.0,0.019735528549982284,-1.9016190458323345,-2.9142838458646003,67.120180743898,64.24969963444394,-0.15512652516699532,-0.5722854542725528,-2.1450773753484036,-1.6140386191228462,29.811932895330873,0.5900001525878942,0.4005027060967805,0.48216714859008647,-0.38454877354054773,1.348883070720719,0.04880918752477115,0.9155251096554036,-0.8578941138913105,69.37270775136348,-0.628770177507036,0.43335796106531643,5,-0.28999996185302734,-0.6816668510437012,-2.390833616256714,-2.7083334922790527,3.633333206176758,4,0.2390263617116133,4.822234655341226,16.383333206176758,1.5901599362131789,16.579999923706055,-2.193572799763733,16.829999923706055,0.2390263617116133
358,2003-05-05,17.069999694824222,17.180000305175778,16.706666946411133,16.706666946411133,1290600.0,0.021747769892015434,-1.6055089216813196,1.0686252510406369,68.02645640837349,64.28855568942308,-0.38959838656266044,-0.9042719931152838,-2.4274153273292782,-1.9973928274589365,29.053899169014752,0.4733333587646449,0.4847074167087051,0.7961665153503468,-0.14577430536074232,1.7381073360614359,0.3251961049948022,1.2671369257058913,-1.1531532169968006,89.99994798141958,18.947599968633284,0.4709704103555444,5,-0.43999958038330433,-0.9466662406921422,-2.6749997138977086,-3.0716662406921422,3.2633323669433523,0,0.19117354571088963,-1.9016190458323345,16.706666946411133,4.822234655341226,16.383333206176758,1.5901599362131789,16.579999923706055,0.19117354571088963
359,2003-05-06,17.413333892822266,17.569999694824222,17.083332061767578,17.116666793823242,1051800.0,0.02011331014271467,-1.678880588788059,0.8165162658603213,71.92806804485372,64.8731569463441,-0.6602264985511006,-1.2115364483356927,-2.6753909955621165,-2.3674710801140257,27.73679086856966,0.5,0.549582101905802,1.077167415618895,0.008600435440751397,2.1457343957970387,0.542883925529825,1.611450905707967,-1.395435108806975,89.48551502901326,19.66628957120497,0.5342834900890714,5,-0.5883340835571289,-1.0950007438659632,-2.9250006675720215,-3.465000629425049,2.876667022705078,1,0.14892795983877494,-1.6055089216813196,17.069999694824222,-1.9016190458323345,16.706666946411133,4.822234655341226,16.383333206176758,0.14892795983877494
360,2003-05-07,17.239999771118164,17.533332824707028,17.200000762939453,17.329999923706055,932700.0,-0.00995410314710321,-2.9215959070101007,-0.30337085875568187,75.63023593802399,66.31853068074135,-0.46761166065450865,-0.9913695318068889,-2.401695804911302,-2.2208298475752226,26.792634072407495,0.3333320617675746,0.6031917561546116,0.841833305358886,-0.2868123533636968,1.9704789640814688,0.2775104759975946,1.4061561347201774,-1.066890896021981,77.85235071154337,3.4083198850186562,0.564322829361291,5,-0.41499996185302734,-0.8233332633972168,-2.681666374206543,-3.2916665077209473,2.793333053588867,2,0.16357307031688673,-1.678880588788059,17.413333892822266,-1.6055089216813196,17.069999694824222,-1.9016190458323345,16.706666946411133,0.16357307031688673
361,2003-05-08,17.433332443237305,17.483333587646484,17.079999923706055,17.156667709350586,1002600.0,0.011214192267161582,1.1415926514821604,-3.0740473869368032,74.94597736023469,68.04324953339255,-0.613648651336387,-1.0890596250900622,-2.497014119677605,-2.4266962128653766,27.04687512420253,0.4033336639404297,0.5912136545553537,0.9389993667602532,-0.1987281795066096,2.076726913027116,0.3701355936268236,1.5078631398936846,-1.1205344861683173,88.94874839983318,13.099446381458336,0.5688637731334312,5,-0.608332633972168,-0.9649991989135742,-2.8749990463256836,-3.484999179840088,2.8966674804687464,3,0.14760997351556937,-2.9215959070101007,17.239999771118164,-1.678880588788059,17.413333892822266,-1.6055089216813196,17.069999694824222,0.14760997351556937
362,2003-05-09,17.770000457763672,17.796667098999023,17.393333435058597,17.5,1442100.0,0.01931174178101358,1.4948442661632626,0.9759120866999421,76.77676106698019,70.04763638352406,-0.8657834001416127,-1.3345319917365828,-2.7350003665345,-2.764327516999586,27.711004689019468,0.40333366394042613,0.5736383052598022,1.174334001541137,-0.040180909211514404,2.3888489122937866,0.5670765461648131,1.781591456917461,-1.3314823269191614,97.55351949520013,21.74949209793428,0.6072574553763248,5,-0.8316669464111328,-1.188333511352539,-2.9858338832855225,-3.6750006675720215,2.7866668701171875,4,0.10729689098960793,1.1415926514821604,17.433332443237305,-2.9215959070101007,17.239999771118164,-1.678880588788059,17.413333892822266,0.10729689098960793
363,2003-05-12,18.023332595825195,18.170000076293945,17.666667938232422,17.78333282470703,1617600.0,0.014256169473020108,-1.1267725387953789,0.8888865341414827,74.75514765857025,71.22802299935168,-1.0158775517177219,-1.4808028885719793,-2.8882185820682427,-3.0264737903907744,28.42813710817722,0.5033321380615234,0.5894685331093186,1.3114995002746568,0.01595337873417435,2.607045621815139,0.6637264395044156,1.959272561044898,-1.4218365888021438,86.54426973055642,11.51795161747502,0.6477730607702414,5,-0.8983325958251953,-1.2549991607666016,-3.094165563583374,-3.8083324432373047,2.1333351135253906,0,0.1285371362063925,1.4948442661632626,17.770000457763672,1.1415926514821604,17.433332443237305,-2.9215959070101007,17.239999771118164,0.1285371362063925
364,2003-05-13,17.626667022705078,17.983333587646484,17.553333282470707,17.940000534057614,775200.0,-0.02200844771693322,1.1500035762820793,-1.305557542378928,63.01370275996708,70.46962311103604,-0.5524126234764033,-1.0060273985091612,-2.3955961450314547,-2.6404329610313972,28.84954337737213,0.46999931335448863,0.6187191014054392,0.8325005531311049,-0.476444695363039,2.141445801625249,0.17802792888403118,1.4869731773781787,-0.8055804459841021,50.152937841441606,-21.515323237497007,0.6544726242470724,5,-0.5016670227050781,-0.8583335876464844,-2.6475002765655518,-3.386667251586914,2.073333740234375,1,0.15355512392535786,-1.1267725387953789,18.023332595825195,1.4948442661632626,17.770000457763672,1.1415926514821604,17.433332443237305,0.15355512392535786
365,2003-05-14,17.399999618530273,17.75,17.356666564941403,17.700000762939453,614400.0,-0.012859345665452881,-1.0344802071771915,0.9574499169086469,60.28226062298762,70.27542117820988,-0.22037027295327505,-0.7011058922477531,-2.0661051287819667,-2.423155013254938,29.042535832552076,0.3933334350585973,0.6478457629507091,0.5333331584930434,-0.7388506567211977,1.8055169737072845,-0.10275874911407712,1.169425066100164,-0.39006515186908075,29.357766057598422,-38.67037610916938,0.6360919076071203,5,-0.14833354949951172,-0.6316661834716797,-2.124999284744259,-2.87666606903076,2.173334121704098,2,0.16609203220437663,1.1500035762820793,17.626667022705078,-1.1267725387953789,18.023332595825195,1.4948442661632626,17.770000457763672,0.16609203220437663
366,2003-05-15,19.5,19.793333053588867,18.753332138061523,19.03333282470703,11141400.0,0.12068967974190725,-1.025972095788359,-1.555551317019207,76.70205804175984,71.34007421130566,-2.0470477932704902,-2.629829988332318,-4.040843191615654,-4.516117637503077,30.80835826333844,2.3933334350585938,0.704447944046251,2.4390001773834236,0.8300818478796046,4.0479185068872425,1.6345410126315123,3.243459342135335,-2.327656347990221,87.961706907551,20.24897868777738,0.8044591647519098,5,-1.25,-1.9200000762939453,-4.224999666213986,-4.9766664505004865,-0.28333282470703125,3,0.027350401267027147,-1.0344802071771915,17.399999618530273,1.1500035762820793,17.626667022705078,-1.1267725387953789,18.023332595825195,0.027350401267027147
367,2003-05-16,20.166667938232425,20.166667938232425,19.343332290649414,19.433332443237305,3823500.0,0.034188099396534666,1.2454542380728086,1.5714314908365699,79.17364882631028,72.57865114663196,-2.426469500627352,-3.119894052994418,-4.568910564098886,-5.175791515455197,32.74916602750473,0.8233356475830114,0.7937569673093421,2.892001390457157,0.8573232614966848,4.926679519417629,1.8746623259769208,3.909340454937393,-2.8100013732910227,100.0,32.52179765769068,1.0173390644802358,5,-1.5433340072631871,-2.4000005722045934,-4.875000953674316,-5.643334388732912,-0.42666816711426137,4,0.008099106207028806,-1.025972095788359,19.5,-1.0344802071771915,17.399999618530273,1.1500035762820793,17.626667022705078,0.008099106207028806
368,2003-05-19,19.99666786193848,20.143333435058594,19.64666748046875,19.666667938232425,3967200.0,-0.008429755317766463,-1.684674746245831,0.4499985694927399,76.41824256245717,73.07755942636568,-2.0089229195172855,-2.7764198016028914,-4.267057336112259,-4.998384340526361,34.68273322862093,0.5200004577636754,0.9379925401949336,2.5215012550354032,0.24526527201644654,4.797737238054362,1.3833832635259249,3.6596192465448816,-2.1342010498046946,93.95017817749874,26.097820575177366,1.138117991509479,5,-1.3733339309692418,-2.1666674613952637,-4.705000877380371,-5.473334312438967,-0.030000686645511365,0,0.02800463906330508,1.2454542380728086,20.166667938232425,-1.025972095788359,19.5,-1.0344802071771915,17.399999618530273,0.02800463906330508
369,2003-05-20,19.726667404174805,20.200000762939453,19.61666679382324,20.0,2031300.0,-0.013502272459982811,-1.3648651260975102,-0.8282807849030431,76.16407419624956,73.13687478839073,-1.538004773217665,-2.3745610683557885,-3.8658375638477267,-4.719970088674465,35.70901393152381,0.5833339691162145,1.0471311537605104,2.090500736236571,-0.3470900098730212,4.528091482346163,0.8717053631817748,3.309296109291367,-1.4494443893432631,83.35287638372178,8.202254090052563,1.218795373054796,5,-1.0866670608520508,-1.8800005912780762,-4.385833740234373,-5.203333854675291,0.2733325958251953,1,0.021797919352803508,-1.684674746245831,19.99666786193848,1.2454542380728086,20.166667938232425,-1.025972095788359,19.5,0.021797919352803508
370,2003-05-21,19.88333320617676,19.916667938232425,19.600000381469727,19.726667404174805,1245900.0,0.007941828124947259,1.835804324804369,-0.5731691148250365,79.2968655204697,73.62030680619463,-1.430739568543796,-2.412331427318133,-3.8910564776694105,-4.8700465609918275,36.483577883437746,0.31666755676269887,1.143645660155606,2.0931665420532255,-0.5066556013511239,4.692988685457573,0.7932554703510526,3.3930776137553984,-1.221554641723639,78.11056718055166,-2.2035949934449803,1.299911071702174,5,-1.1049995422363317,-2.036666393280033,-4.444999694824222,-5.359999656677248,0.19666671752928977,2,-0.009220407933432262,-1.3648651260975102,19.726667404174805,-1.684674746245831,19.99666786193848,1.2454542380728086,20.166667938232425,-0.009220407933432262
371,2003-05-22,20.05666732788086,20.166667938232425,19.843332290649414,19.886667251586914,1574700.0,0.00871755856559564,-1.5194658502329936,1.0851128588472811,78.7635865782539,73.84106519633615,-1.332999379642036,-2.4484047470358803,-3.9305835615462215,-5.03587617206008,37.3578117052324,0.32333564758301137,1.2095922508653132,2.099667263031005,-0.6357036449676734,4.835038171029684,0.7319818090316659,3.4673527170303444,-1.08724432373047,83.2685058812266,1.5054548723758785,1.3676854539993395,5,-1.2783336639404297,-2.210000514984131,-4.581666946411133,-5.533333778381346,0.2433319091796875,3,-0.02409839978621986,1.835804324804369,19.88333320617676,-1.3648651260975102,19.726667404174805,-1.684674746245831,19.99666786193848,-0.02409839978621986
372,2003-05-23,20.166667938232425,20.343332290649414,19.81666755676269,20.083332061767575,1272000.0,0.0054844909452456125,1.4122164079357893,0.4902108180278442,77.79772255183221,74.17912907336526,-1.1927064418718665,-2.4047286615898997,-3.922835065450201,-5.13797578660235,38.49505739989036,0.5266647338867223,1.2957049596944437,2.0338344573974645,-0.7981906934344245,4.865859608229355,0.61782188198152,3.449847032813409,-0.951129382324222,76.23344965616387,-4.302307466988779,1.4160125754159452,5,-1.3166685104370153,-2.195001602172855,-4.683334350585941,-5.643334388732912,-0.01666831970215199,4,-0.04710747287797723,-1.5194658502329936,20.05666732788086,1.835804324804369,19.88333320617676,-1.3648651260975102,19.726667404174805,-0.04710747287797723
373,2003-05-27,19.99666786193848,20.166667938232425,19.850000381469727,20.166667938232425,2463600.0,-0.008429755317766463,2.725498995837536,-2.039938661539696,73.9345213081601,75.39255335649781,-0.7971841177824217,-2.0804396683633897,-3.650322688960852,-4.959386323216279,39.60123276059024,0.31666755676269887,1.3846425300036103,1.6981676101684613,-1.1643177443638457,4.560652964700768,0.26692493290230956,3.129410287434613,-0.5555705590820352,53.363440418762664,-24.964537375657116,1.4312426772661533,5,-1.14666843414307,-1.9000015258789098,-4.421667575836185,-5.473334312438967,0.2466659545898402,1,-0.01283554303108947,1.4122164079357893,20.166667938232425,-1.5194658502329936,20.05666732788086,1.835804324804369,19.88333320617676,-0.01283554303108947
374,2003-05-28,19.96333312988281,20.416667938232425,19.52666664123535,19.99666786193848,2762700.0,-0.0016670143388799463,1.038167288737846,0.19608657114972372,75.90359828287922,77.1282575409302,-0.4442543663728955,-1.8976194817646608,-3.518659715232449,-4.922571885530434,40.17336711321547,0.8900012969970739,1.4470823432033697,1.50816621780395,-1.3588859221513836,4.375218357759282,0.07464014782628325,2.941692287781617,0.3799991607666051,49.06357890946906,-28.113195083689547,1.433526069977666,5,-0.3783330917358363,-1.8299989700317347,-4.42583298683166,-5.4399995803832955,0.6266670227050817,2,0.00016700845437322975,2.725498995837536,19.99666786193848,1.4122164079357893,20.166667938232425,-1.5194658502329936,20.05666732788086,0.00016700845437322975
375,2003-05-29,19.700000762939453,20.049999237060547,19.649999618530273,20.03333282470703,1957800.0,-0.013190801617650627,1.1818266939939035,9.999542255533715,71.27659917306093,76.52542877774144,0.2007547474562834,-1.4635992582271982,-3.1601809290799068,-4.653157524041914,41.19398101560493,0.39999961853027344,1.5134128425888598,1.0888338088989258,-1.686682556257054,3.8643501740549038,-0.2989243736790641,2.4765919914769157,0.7166671752929723,19.4757156297348,-53.88992374776054,1.3877581825779892,5,0.17999935150146484,-1.4516668319702148,-3.9816675186157227,-5.17666721343994,0.8433322906494141,3,0.015228387078284777,1.038167288737846,19.96333312988281,2.725498995837536,19.99666786193848,1.4122164079357893,20.166667938232425,0.015228387078284777
376,2003-05-30,19.82666778564453,20.0,19.71666717529297,19.933332443237305,1506000.0,0.006429797857844255,1.3611091242877238,0.31999519346310984,70.09771833976482,75.51699205701418,0.14002356361780244,-1.3903579443805043,-3.201163093795749,-4.756285174773177,43.508411555553636,0.2999992370605469,1.6713626818959781,1.0433341026306167,-1.5729289657907906,3.659597171052024,-0.2647974315800852,2.3514656368413185,0.5900001525878942,33.7079446312499,-35.0862612141931,1.3081315342107032,5,0.14499950408935547,-1.578333854675293,-3.920834541320801,-5.220001220703125,1.4066658020019531,4,0.01277734316227086,1.1818266939939035,19.700000762939453,1.038167288737846,19.96333312988281,2.725498995837536,19.99666786193848,0.01277734316227086
377,2003-06-02,20.700000762939453,20.906667709350586,19.72333335876465,19.82666778564453,2718900.0,0.044048399193295396,-1.1913561932211532,-8.187650877098868,73.32946100748515,75.17379410646173,-0.7260523668084318,-2.0545171216351363,-3.9712010185045408,-5.602145240932611,45.508989081419024,1.1833343505859375,1.8999875208943244,1.7170003890991197,-0.8408229584483102,4.27482373664655,0.4380887153254065,2.995912062872833,-1.1733341217041016,85.0241459092932,17.71201215890636,1.2789116737737143,6,-0.4833335876464844,-2.206666946411133,-4.692500829696655,-6.093334197998047,0.25,0,-0.0193237444993265,1.3611091242877238,19.82666778564453,1.1818266939939035,19.700000762939453,1.038167288737846,19.96333312988281,-0.0193237444993265
378,2003-06-03,20.333332061767575,20.703332901000977,20.149999618530273,20.703332901000977,8162400.0,-0.01771346317186373,1.9909839319129632,-0.4236652558105038,73.7149140691323,74.90166520344869,-0.3426377033074637,-1.5081564215069498,-3.5145440688599194,-5.208313393050698,47.23188863987009,0.5533332824707031,1.8429816585799372,1.1871650695800753,-1.2712487742000498,3.6455789133602003,-0.04204185230998547,2.416371991470136,-0.7790653991699195,58.45397073742438,-10.573102255073756,1.2292069218900619,6,-0.11666488647460582,-1.8399982452392543,-4.325832128524777,-5.726665496826168,0.3500003814697301,1,-0.00901635023125491,-1.1913561932211532,20.700000762939453,1.3611091242877238,19.82666778564453,1.1818266939939035,19.700000762939453,-0.00901635023125491
379,2003-06-04,20.00666618347168,20.200000762939453,19.96666717529297,20.10333251953125,3611400.0,-0.016065536002833447,-1.641546915992788,0.2612597751395687,72.44544680537959,74.14039645732757,0.031204329200637204,-1.030054368805576,-3.0948873068330016,-4.859567705571816,48.34769662810179,0.3666648864746058,1.686225277872456,0.730832576751709,-1.6136805325755574,3.0753456860789754,-0.4414239779119242,1.9030891314153422,-0.4253514999389658,28.381922605243027,-43.77675739136594,1.1722565546636332,6,0.21000099182128906,-1.5133323669433594,-3.987499713897705,-5.399999618530273,1.1633338928222656,2,0.011829438792364089,1.9909839319129632,20.333332061767575,-1.1913561932211532,20.700000762939453,1.3611091242877238,19.82666778564453,0.011829438792364089
380,2003-06-05,20.059999465942386,20.350000381469727,19.950000762939453,20.0,2137800.0,0.0026657755960743934,-4.000059605412171,-0.6206862532310307,57.44679340037793,71.77186388200802,0.006220737055546266,-0.9078330878784691,-3.061611854942413,-4.889488529358442,49.56613790681036,0.39999961853027344,1.5568926298680168,0.6431658744812054,-1.5178377882319616,2.8041695371943725,-0.4373359568753763,1.7236677058377872,-0.45217772189331384,28.851440047571796,-39.60186157882221,1.080501831356583,6,0.15666770935058238,-1.566665649414066,-3.965832710266117,-5.403332710266117,1.786666870117184,3,0.02642077271962706,-1.641546915992788,20.00666618347168,1.9909839319129632,20.333332061767575,-1.1913561932211532,20.700000762939453,0.02642077271962706
381,2003-06-06,20.00666618347168,20.549999237060547,19.950000762939453,20.46666717529297,1639200.0,-0.002658688130139586,-1.0930234105478873,-7.666751438471111,47.457601434389545,68.40073931340328,0.05779302301015221,-0.6870528241945628,-2.923835147383876,-4.809834683921546,51.24193129193648,0.5999984741210938,1.4439924843464915,0.4611659049987793,-1.4997534979663705,2.422085307963929,-0.5192937964837938,1.4416256064813524,-0.37286752011657853,23.943598406210107,-38.84544928693548,0.9804597014825743,6,0.21000099182128906,-1.5133323669433594,-3.860832452774048,-5.34999942779541,2.116666793823242,4,0.026824402686367987,-4.000059605412171,20.059999465942386,-1.641546915992788,20.00666618347168,1.9909839319129632,20.333332061767575,0.026824402686367987
382,2003-06-09,19.676666259765625,19.933332443237305,19.63999938964844,19.933332443237305,1180500.0,-0.01649449841766648,1.2857164089263806,0.557968761013878,45.161269854820475,65.20371137414332,0.3475223350060155,-0.21806668651642624,-2.5111629994475564,-4.449843541321531,52.28793232059085,0.36666679382323863,1.285251731789966,0.035832691192627664,-1.738116781515597,1.8097821639008522,-0.8511420451614846,0.92280742754674,1.230001449584961,3.448294418046182,-53.11060099704803,0.886974736354113,6,0.5400009155273438,-1.056666374206543,-3.4558327198028564,-5.0199995040893555,2.2400016784668004,0,0.07911235101160896,-1.0930234105478873,20.00666618347168,-4.000059605412171,20.059999465942386,-1.641546915992788,20.00666618347168,0.07911235101160896
383,2003-06-10,20.34000015258789,20.34000015258789,19.68666648864746,19.74333381652832,1513800.0,0.033711701162439045,1.1899464556860864,-2.3246784129838667,58.28827440231724,63.24645316519201,-0.29277685526256647,-0.7367144838237394,-3.082842017359326,-5.081313110520044,53.06325075230165,0.6633338928222656,1.1330112843030307,0.5833332061767571,-1.0422476009658013,2.2089140133193155,-0.2294571973945203,1.3961236097480345,0.5413341903686515,76.92317366097807,22.772302541933648,0.812790403571279,6,-0.0666666030883789,-1.5333328247070312,-4.119166612625122,-5.683333396911621,1.1933326721191406,1,0.02999019694077787,1.2857164089263806,19.676666259765625,-1.0930234105478873,20.00666618347168,-4.000059605412171,20.059999465942386,0.02999019694077787
384,2003-06-11,20.333332061767575,20.63333320617676,20.183332443237305,20.343332290649414,1659600.0,-0.000327831404635881,-1.9032357302389342,-0.016760169423805205,56.33800319681917,61.5866091678318,-0.25491167295903594,-0.5448053015240006,-2.981094908251144,-5.046328089830746,54.28229568766463,0.4500007629394567,0.9822442656751207,0.44133186340331676,-0.8549200420379748,1.7375837688446083,-0.2067940893173308,1.0894578161239643,0.523175582122807,69.79855720026887,17.906839963175173,0.6481259527206462,6,-0.059998512268062854,-1.3399982452392543,-3.9566652774810755,-5.578331947326658,1.4000015258789098,2,0.01721313459134577,1.1899464556860864,20.34000015258789,1.2857164089263806,19.676666259765625,-1.0930234105478873,20.00666618347168,0.01721313459134577
385,2003-06-12,20.290000915527344,20.46666717529297,20.166667938232425,20.399999618530273,710700.0,-0.00213104011229448,1.4657422576169394,10.99961853900048,53.41130778231252,59.732563550337105,-0.13308280494746683,-0.28866108286977976,-2.838756352757933,-4.969694680354209,56.09214548450524,0.2999992370605433,0.8701191209898695,0.2535006523132317,-0.31069604115048577,0.8176973457769492,-0.028597694418625252,0.5355989990450887,0.5421765632782005,65.4363633919807,16.79013019213538,0.2820983467318581,6,-0.01666736602783203,-1.2966670989990234,-3.718334436416626,-5.340001106262205,1.2866668701171875,3,0.04337107545880703,-1.9032357302389342,20.333332061767575,1.1899464556860864,20.34000015258789,1.2857164089263806,19.676666259765625,0.04337107545880703
386,2003-06-13,20.03333282470703,20.226667404174805,19.946666717529297,20.22333335876465,771900.0,-0.012649979262637334,1.847436258013209,1.7272979487090565,48.130817631588194,56.932714286348556,0.1743146813938523,0.010552673120283629,-2.4968097442162644,-4.6708194572756465,55.8842274854615,0.3433341979980469,0.7417041676512248,-0.02983407974243235,-0.5345414723009974,0.47487331281613265,-0.28218777602171485,0.22251961653685015,0.775001092315371,39.597306415408454,-5.329679273271736,0.2523536962792817,6,0.13833332061767578,-1.039999008178711,-3.4124996662139893,-5.083333015441893,1.926666259765625,4,0.0905158181726089,1.4657422576169394,20.290000915527344,-1.9032357302389342,20.333332061767575,1.1899464556860864,20.34000015258789,0.0905158181726089
387,2003-06-16,20.32999992370605,20.44333267211914,20.17333221435547,20.183332443237305,1243200.0,0.014808674202883676,-2.2399807740724635,-0.7719319379611317,54.51261431171273,54.799125424413035,-0.2015518209692999,-0.28801740578507307,-2.709655251552608,-4.920038837409429,55.50809806399386,0.4099998474121094,0.6664221151060126,0.2586664199829052,-0.25823098443330395,0.7755638243991143,0.00021771777480239507,0.517115122191008,0.4549673027688712,67.95775357325566,23.10246234144858,0.2584487022081043,6,-0.19333362579344993,-1.198332786560055,-3.6833333969116175,-5.380000114440913,1.7000007629394567,0,0.08821116873186674,1.847436258013209,20.03333282470703,1.4657422576169394,20.290000915527344,-1.9032357302389342,20.333332061767575,0.08821116873186674
388,2003-06-17,20.55666732788086,20.753332138061523,20.26333236694336,20.333332061767575,1410900.0,0.011149405067655715,-1.6972366293597632,1.522732001664647,57.632939333593136,53.15329126088121,-0.4394169151593026,-0.49601068010818494,-2.8526522386620172,-5.099960285596083,55.207104099955764,0.48999977111816406,0.6006917317384222,0.4573338508605964,-0.10150194924034395,1.0161696509615368,0.177915950810128,0.7367517509110648,0.2054005418575322,75.62002719158242,30.004206946798305,0.27941790005046957,6,-0.3600015640258789,-1.4250001907348633,-3.7966670989990234,-5.358333587646484,1.7766647338867152,1,0.06615861358553032,-2.2399807740724635,20.32999992370605,1.847436258013209,20.03333282470703,1.4657422576169394,20.290000915527344,0.06615861358553032
389,2003-06-18,20.156667709350586,20.59000015258789,19.933332443237305,20.55666732788086,2478600.0,-0.019458388470769084,1.8142986181217737,-1.7910275680661076,55.67522697352358,52.95645054678628,-0.017770726478715915,-0.06550315801090534,-2.3745917062443134,-4.653629084573998,54.558375761808776,0.6566677093505859,0.41640918477288125,0.03583421707153178,-0.49501913639823414,0.5666875705412977,-0.22959245966335118,0.30126089380641474,0.5966644287109375,27.23601819890397,-20.79050875006167,0.2654266767348837,6,0.03999805450439453,-1.0250005722045898,-3.210000991821289,-4.77166748046875,2.4733314514160156,2,0.06829824925465311,-1.6972366293597632,20.55666732788086,-2.2399807740724635,20.32999992370605,1.847436258013209,20.03333282470703,0.06829824925465311
390,2003-06-19,19.700000762939453,20.183332443237305,19.666667938232425,20.183332443237305,2583900.0,-0.022655875117655877,1.1379294015508623,1.2083303530982523,48.545173023858204,53.077291834505026,0.4274065138199852,0.39708342907304583,-1.8381878809758376,-4.151218963346862,53.69389590578806,0.5166645050048793,0.23644158944129146,-0.41166610717773366,-0.9656162008210885,0.14228398646562113,-0.6886411539994128,-0.1346910603560545,1.0533313751220703,3.067444819868918,-44.838254203575126,0.2769750468216777,6,0.49666500091552734,-0.568333625793457,-2.7533340454101562,-4.315000534057617,2.9166660308837855,3,0.10321486020103254,1.8142986181217737,20.156667709350586,-1.6972366293597632,20.55666732788086,-2.2399807740724635,20.32999992370605,0.10321486020103254
391,2003-06-20,19.57333374023437,19.86000061035156,19.40999984741211,19.78333282470703,2967000.0,-0.006429797857844477,1.477059404069491,0.4344823503877266,34.380787483857176,51.87946045995355,0.543271981000153,0.5119306557415619,-1.6158152856137526,-3.9844565324412518,52.415282613896764,0.4500007629394496,0.07577845766810754,-0.5141664505004933,-1.1181332317256292,0.08980033072464266,-0.8161498411130594,-0.21218305988792707,1.1577317428588891,12.158860019906223,-29.76889533222964,0.3019833906125679,6,0.508332252502445,0.25666618347168324,-2.5633339881896937,-4.1883335113525355,2.909999847412113,4,0.10235017049201822,1.1379294015508623,19.700000762939453,1.8142986181217737,20.156667709350586,-1.6972366293597632,20.55666732788086,0.10235017049201822
392,2003-06-23,19.21666717529297,19.57333374023437,18.933332443237305,19.57333374023437,2531700.0,-0.01822206526874104,2.5887933431731676,1.6984196185285647,34.476398559678486,49.23369647743814,0.9251109799204826,0.8366730129350017,-1.1731365621213783,-3.5871793303675226,50.61467124016692,0.6400012969970668,0.023639579970456737,-0.8233329772949212,-1.5399981978197275,-0.10666775677011486,-1.181665587557326,-0.46500036703251624,1.4615556823730458,15.56784503104158,-23.266909059578516,0.35833261026240376,6,0.6266651153564453,0.7033329010009766,-1.3016672134399414,-3.020000457763672,3.2833328247070312,0,0.14275794466101877,1.477059404069491,19.57333374023437,1.1379294015508623,19.700000762939453,1.8142986181217737,20.156667709350586,0.14275794466101877
393,2003-06-24,19.739999771118164,19.99333381652832,19.25,19.25,1864500.0,0.027233265323866718,-2.0340169948735114,-1.3738315258080525,46.48506637168143,48.1389257190895,0.3438805915133827,0.3089664298178363,-1.6012054769626616,-4.069479615121594,48.90958323389738,0.7766666412353516,0.030587564225569963,-0.2871669769287095,-1.0161852855571745,0.44185133169975543,-0.6516761312429438,0.07734217738552474,0.8335296616821282,48.69216218363266,8.182615099714262,0.36450915431423325,6,0.10333251953125,0.18000030517578125,-1.544999122619629,-3.3233323097229004,2.9033336639404297,1,0.11600815309419965,2.5887933431731676,19.21666717529297,1.477059404069491,19.57333374023437,1.1379294015508623,19.700000762939453,0.11600815309419965
394,2003-06-25,19.96666717529297,20.27666664123535,19.666667938232425,19.71666717529297,1821900.0,0.011482644721528601,-2.485722070844737,0.5102043199520437,48.82354327138297,47.62917410676398,0.0667517382647489,0.08702334291864489,-1.737037783677561,-4.253273625031262,48.095345047705344,0.6099987030029261,0.0798005617513553,-0.06066627502441335,-0.7896246464733743,0.6682920964245476,-0.4251454607488938,0.3038129107000671,0.5084504381335435,76.92313153313815,33.49562188707749,0.3644791857244802,6,-0.12333488464355469,-0.04666709899902344,-1.7400000095367432,-3.549999713897705,2.696666717529297,2,0.1185307926303869,-2.0340169948735114,19.739999771118164,2.5887933431731676,19.21666717529297,1.477059404069491,19.57333374023437,0.1185307926303869
395,2003-06-26,20.0,20.053333282470703,19.666667938232425,19.99666786193848,1215300.0,0.001669423565505035,6.030361880321068,0.01332855224607954,49.915546704001706,47.82747733703215,-0.013459155091933184,0.08149644694211133,-1.6763082286285425,-4.243316847443053,47.237104418165785,0.3866653442382777,0.02246738502802259,-0.04233341217041087,-0.7550977730063089,0.6704309486654871,-0.39871559258835987,0.31404876824753813,0.3826105032151581,79.40448165112865,32.1280260796234,0.3563821804179489,6,-0.15666770935058594,-0.07999992370605469,-1.7566664218902588,-3.5666661262512207,3.0066661834716797,3,0.13149995803833003,-2.485722070844737,19.96666717529297,-2.0340169948735114,19.739999771118164,2.5887933431731676,19.21666717529297,0.13149995803833003
396,2003-06-27,20.07999992370605,20.32666778564453,19.836666107177734,20.0,753300.0,0.003999996185302557,-1.4098381415593004,24.00858614770627,55.455366775724244,47.93222761081121,-0.09626666661835159,0.02260775599387088,-1.6485233578251126,-4.2762484121924,46.446950358114975,0.4900016784667969,-0.026430641279475253,0.024999904632565517,-0.68059505251723,0.730594861782361,-0.327797573942334,0.37779738320746503,-1.1466674804687464,82.29659045952864,28.25853719964816,0.3527974785748979,6,-0.23666763305663707,-0.15999984741210582,-1.767499685287472,-3.5033330917358363,2.6200008392333984,4,0.12632803186032127,6.030361880321068,20.0,-2.485722070844737,19.96666717529297,-2.0340169948735114,19.739999771118164,0.12632803186032127
397,2003-06-30,20.299999237060547,20.299999237060547,19.333332061767575,20.07999992370605,3789600.0,0.01095614114493948,7.787910839842936,2.7499940395300047,49.38523196559269,47.01581568103339,-0.3586891010723825,-0.24126495539675474,-1.7649858164997454,-4.44758190918089,44.54764100805066,0.9666671752929723,-0.056569062480697596,0.26499929428100444,-0.3840248725026285,0.9140234610646374,-0.05951278911081204,0.5895113776728209,-1.3388000869750982,97.52304759745184,44.463906123532176,0.32451208339181636,6,-0.5383329391479492,-0.37999916076660156,-1.9874989986419678,-3.649998664855957,1.8666687011718786,0,0.10755342032722592,-1.4098381415593004,20.07999992370605,6.030361880321068,20.0,-2.485722070844737,19.96666717529297,0.10755342032722592
398,2003-07-01,20.149999618530273,20.209999084472656,19.76666641235352,20.13333320617676,1873800.0,-0.007389144047672103,5.487857980237764,0.0757566562339977,47.301287994200514,46.085378016664144,-0.3044588275748552,-0.11141676558555247,-1.5140665160739815,-4.233966186386596,42.54569062064264,0.5333328247070277,-0.049447983597890044,0.12416629791259837,-0.5121712632912114,0.7605038591164082,-0.19400248268930653,0.44233507851450327,-1.1614910957336448,82.21465685088543,29.981086040362875,0.31816878060190484,7,-0.5199995040893555,-0.22999954223632812,-1.7391667366027832,-3.4116668701171875,1.8900012969970703,1,0.11662533131308983,7.787910839842936,20.299999237060547,-1.4098381415593004,20.07999992370605,6.030361880321068,20.0,0.11662533131308983
399,2003-07-02,20.24333381652832,20.3799991607666,19.94333267211914,20.083332061767575,1074900.0,0.004631970211662617,1.0153879335008869,9.600251773863555,49.323011521006364,46.17180451634728,-0.42935820600977337,-0.19616900460836462,-1.5200794384042595,-4.257439440310481,41.01355326900507,0.43666648864746094,-0.09275613162656171,0.20566711425781392,-0.4379304380244271,0.849264666540055,-0.11613166188330482,0.5274658903989327,-1.2280621084747345,86.94280689925381,34.87650917627423,0.32179877614112024,7,-0.5866680145263672,-0.323333740234375,-1.77000093460083,-3.3216676712036133,2.60333251953125,2,0.11855752813653231,5.487857980237764,20.149999618530273,7.787910839842936,20.299999237060547,-1.4098381415593004,20.07999992370605,0.11855752813653231
400,2003-07-03,20.59000015258789,20.676666259765625,20.209999084472656,20.24333381652832,856200.0,0.017124962676677402,-1.2580535008098492,2.1666408382704825,57.869942919764085,48.7817106758925,-0.7113027153529856,-0.5281728481133285,-1.783159760670518,-4.529656906313342,39.41233933782722,0.46666717529296875,-0.1654062724266332,0.5258334159851081,-0.16364587583881374,1.21531270780903,0.1810937700731472,0.8705730618970691,-1.5201393464257826,93.54843289876105,38.256461723664636,0.34473964591196143,7,-0.7850008010864258,-0.6700000762939453,-1.7308330535888672,-3.4816660881042445,2.110000610351559,3,0.10069614982366981,1.0153879335008869,20.24333381652832,5.487857980237764,20.149999618530273,7.787910839842936,20.299999237060547,0.10069614982366981
401,2003-07-07,20.543333053588867,20.893333435058594,20.543333053588867,20.76666641235352,1349700.0,-0.0022664933780079943,-2.134331417444552,-0.6442314569773366,53.245432809489586,50.86715892587151,-0.5728082338798153,-0.4629755362314327,-1.6490390471900405,-4.411622481482791,37.66011350048867,0.35000038146972656,-0.20450952056135563,0.4523329734802246,-0.2687709353846799,1.173436882345129,0.09178101904777236,0.8128849279126769,-1.3770639202105492,77.56409786157067,22.88804180060582,0.3605519544324515,7,-0.4716663360595703,-0.6233329772949219,-1.479166030883789,-3.276665687561035,2.3600006103515625,0,0.1199091268908028,-1.2580535008098492,20.59000015258789,1.0153879335008869,20.24333381652832,5.487857980237764,20.149999618530273,0.1199091268908028
402,2003-07-08,21.233333587646484,21.233333587646484,20.523332595825195,20.56666755676269,1936500.0,0.03358756499043736,1.130005006794936,-2.9850714401618936,59.02221679687499,52.260175639781906,-1.0579119222791924,-1.0860576447872,-2.2395083515545444,-5.0206754674434,36.78826186347954,0.7100009918212891,-0.15422187643390117,1.0645001411437995,0.2083091646198092,1.9206911176677899,0.6364046528818044,1.4925956294057947,-1.928899310133744,100.0,45.9914913864406,0.42809548826199556,7,-0.9500007629394531,-1.1500005722045898,-2.123332977294922,-3.7799997329711914,2.433334350585941,1,0.06907380648633854,-2.134331417444552,20.543333053588867,-1.2580535008098492,20.59000015258789,1.0153879335008869,20.24333381652832,0.06907380648633854
403,2003-07-09,20.950000762939453,21.440000534057614,20.90333366394043,21.200000762939453,1354200.0,-0.013343774944122422,-2.1262069042142833,-0.3750003576282077,60.917427725045705,53.60394057907776,-0.6536261376568611,-0.7954658869973876,-1.8589591119602034,-4.661425547990795,35.587036626230336,0.536666870117184,-0.030859058406466744,0.7506672859191887,-0.1720710292801968,1.6734056011185743,0.2892981283194942,1.2120364435188833,-1.4526765544133369,67.26062050376919,9.458035309473843,0.46136915759969316,7,-0.563334465026859,-0.7633342742919922,-1.5950002670288086,-3.111666679382324,3.3866653442382777,2,0.05807480338832516,1.130005006794936,21.233333587646484,-2.134331417444552,20.543333053588867,-1.2580535008098492,20.59000015258789,0.05807480338832516
404,2003-07-10,20.683332443237305,20.97333335876465,20.63333320617676,20.899999618530273,1148100.0,-0.012728797612928222,-1.1473762829470695,0.866668701171875,64.27877044190464,55.19985432773365,-0.30687973725239814,-0.5283191752063061,-1.500896949329455,-4.323611858653582,33.873651426396236,0.3400001525878871,0.12440906154895615,0.4664989471435561,-0.4799117634483032,1.4129096577354154,-0.006706408152375332,0.9397043024394875,-0.952887075647407,38.48234153905807,-25.159763565382903,0.47320535529593,7,-0.2966661453247106,-0.49666595458984375,-1.3283319473266602,-2.844998359680176,3.5900001525878906,3,0.06559235442418365,-2.1262069042142833,20.950000762939453,1.130005006794936,21.233333587646484,-2.134331417444552,20.543333053588867,0.06559235442418365
405,2003-07-11,21.170000076293945,21.209999084472656,20.700000762939453,20.739999771118164,1018800.0,0.023529459500408745,1.0,-1.9846121342300784,70.99034474181356,56.925962990632456,-0.681831327685952,-0.99678485634211,-1.880571795709443,-4.736007681912909,32.20863759162377,0.5266666412353516,0.21138747927908597,0.909166622161866,-0.12894867308090596,1.9472819174046379,0.39010897454048177,1.4282242697832501,-1.2344080887279212,70.5454454658574,0.3749019793822157,0.5190576476213853,7,-0.7833337783813512,-0.9833335876464844,-1.8149995803833008,-3.308332920074463,3.1666660308837855,4,0.07920010645834363,-1.1473762829470695,20.683332443237305,-2.1262069042142833,20.950000762939453,1.130005006794936,21.233333587646484,0.07920010645834363
406,2003-07-14,21.84666633605957,22.1299991607666,21.28333282470703,21.28333282470703,2355300.0,0.03196345098379827,-2.0059150361098226,1.3100770036017815,81.89165122825034,60.537787353149966,-1.2086436474564266,-1.6133526743716189,-2.4338362621316705,-5.32871028573356,31.356301588195702,0.9599990844726562,0.2966953524601337,1.4951662063598619,0.24551813283763124,2.7448142798820925,0.8703421695987466,2.119990243120977,-1.7305453229145549,82.3651757689148,5.069326317960062,0.6248240367611149,7,-0.8983335494995117,-1.3150005340576172,-2.491665840148926,-3.9349989891052246,2.530000686645508,0,0.039060166606352587,1.0,21.170000076293945,-1.1473762829470695,20.683332443237305,-2.1262069042142833,20.950000762939453,0.039060166606352587
407,2003-07-15,22.123332977294922,22.27666664123535,21.76666641235352,21.983333587646484,1314300.0,0.012664020998878645,1.283582854361122,0.24851954806009163,80.73944730874577,64.25313838809944,-1.3404316772794438,-1.8432848257953154,-2.5917655494295495,-5.516077975968212,30.297885851703114,0.5100002288818324,0.3915225700405962,1.682166194915773,0.2027763014458479,3.161556088385698,0.9424712481808086,2.421861141650737,-1.725269023482884,90.66935165625941,9.352345594708723,0.7396949467349629,7,-1.0133333206176758,-1.5183334350585938,-2.7683324813842773,-4.161665439605713,1.8766670227050781,1,0.03525692477919207,-2.0059150361098226,21.84666633605957,1.0,21.170000076293945,-1.1473762829470695,20.683332443237305,0.03525692477919207
408,2003-07-16,21.916667938232425,22.09000015258789,21.726667404174805,22.09000015258789,681300.0,-0.009341496567203289,3.192328007394692,-1.2380926430517458,75.28090943440277,67.1373492673657,-0.9575021922007529,-1.6121643494731543,-2.2780296076946662,-5.22019624209678,28.87738363516432,0.3966655731201172,0.4607565100888742,1.4075011253356955,-0.21257729201165887,3.02757954268305,0.5974619166620165,2.2175403340093744,-1.218027554432659,78.09338656886202,-3.623291331976148,0.810039208673678,7,-0.6733350753784215,-1.3116683959960973,-2.4983344078064,-3.930000782012943,2.7666645050048793,2,0.07984790411261478,1.283582854361122,22.123332977294922,-2.0059150361098226,21.84666633605957,1.0,21.170000076293945,0.07984790411261478
409,2003-07-17,21.53333282470703,21.799999237060547,21.40333366394043,21.683332443237305,1467300.0,-0.017490574507299406,1.0695601984306662,0.8653880012324664,68.22502409877825,68.28791384281172,-0.4156469861445977,-1.1809528872930706,-1.8009387897247677,-4.744656641003576,27.978689582481277,0.5133342742919957,0.5410405105393679,0.9553327560424805,-0.7177990021906595,2.6284645142756204,0.11876687692591048,1.7918986351590505,-0.5822082397175699,52.854068400862786,-27.950720214535238,0.8365658791165703,7,-0.1333332061767578,-0.9283332824707031,-1.9933323860168457,-3.546665668487549,3.04000091552734,3,0.13018575922693199,3.192328007394692,21.916667938232425,1.283582854361122,22.123332977294922,-2.0059150361098226,21.84666633605957,0.13018575922693199
410,2003-07-18,21.733333587646484,21.799999237060547,21.51666641235352,21.600000381469727,440100.0,0.009287961346604812,1.1250134111537617,-0.8888903017433211,69.1063078678958,70.05023329374575,-0.4876968529582477,-1.2867850465067612,-1.897338850615725,-4.847852322139076,27.667667006148882,0.2833328247070277,0.6566483940505279,1.0536668777465827,-0.6417881968490526,2.749121952342218,0.20593934044876505,1.9013944150444004,-0.570122273657681,45.302068192160796,-33.855231886212614,0.8477275372978171,7,-0.33333396911621094,-1.1283340454101562,-2.0999999046325684,-3.746666431427002,2.933334350585941,4,0.11687111864065258,1.0695601984306662,21.53333282470703,3.192328007394692,21.916667938232425,1.283582854361122,22.123332977294922,0.11687111864065258
411,2003-07-21,21.57666778564453,21.71999931335449,21.456666946411133,21.71666717529297,525600.0,-0.007208549087518001,2.5909693864281955,-1.049996423717903,64.97264693881934,70.71139219840624,-0.1889030019665796,-1.0248855854467465,-1.6429894382528047,-4.59760952466079,27.870399859030883,0.27666664123535156,0.7648681557035353,0.7968343734741197,-0.8596786730127377,2.453347419960977,-0.031422149769309016,1.6250908967175484,-0.23530361929628185,19.847426607087478,-54.63266689686463,0.8282565232434287,7,-0.12166786193847656,-0.9716682434082031,-1.9433341026306152,-3.590000629425049,3.4233322143554688,0,0.1279158741726325,1.1250134111537617,21.733333587646484,1.0695601984306662,21.53333282470703,3.192328007394692,21.916667938232425,0.1279158741726325
412,2003-07-22,21.959999084472656,22.049999237060547,21.399999618530273,21.57666778564453,744900.0,0.017766010147459488,1.3076980375692404,-2.738092643051771,70.12600798541197,71.73456778289138,-0.5121777939293821,-1.2565810698633086,-1.9330222359885667,-4.8867927396283335,29.184082561470248,0.6499996185302734,0.8292039654285297,1.0429990768432624,-0.5202079727409519,2.6062061264274767,0.2613955520511553,1.8246026016353696,0.3166675567626953,81.1592800731979,7.341231041523017,0.7816035247921067,7,-0.5049991607666016,-1.3549995422363281,-2.3774991035461426,-3.8749985694885254,2.7600002288818324,1,0.11004863565505274,2.5909693864281955,21.57666778564453,1.1250134111537617,21.733333587646484,1.0695601984306662,21.53333282470703,0.11004863565505274
413,2003-07-23,22.030000686645508,22.25,21.86000061035156,22.100000381469727,663000.0,0.0031876869349392045,1.1081108946006606,-0.18260886872064325,69.97018738626267,72.3669474433756,-0.4613907648141904,-1.2081685003009142,-1.9151552008317339,-4.863039788201764,30.08903311903962,0.38999938964844105,0.9301007207892873,0.9985006332397468,-0.536934369375647,2.5339356358551406,0.2307831319320499,1.7662181345474437,0.22913261413574304,74.11773945629369,1.8789232381845409,0.7677175013076967,7,-0.5416669845581055,-1.4250011444091797,-2.395833969116211,-3.8933334350585938,2.646665573120117,2,0.0894234794349642,1.3076980375692404,21.959999084472656,2.5909693864281955,21.57666778564453,1.1250134111537617,21.733333587646484,0.0894234794349642
414,2003-07-24,22.333332061767575,22.63999938964844,22.093332290649414,22.113332748413086,1659300.0,0.013769013421136345,-3.2051278289256775,-3.1428610354222926,69.67643102803929,72.22095703073401,-0.565527185446193,-1.3967146022074601,-2.112493867139907,-5.070699298312167,30.832982411806004,0.6099987030029332,0.966273628569212,1.183498764038081,-0.3710704238661222,2.738067951942284,0.40621417008598115,1.9607833579901808,-0.9333324432373011,75.26875931563038,5.488953185348635,0.7772845939521009,7,-0.3716659545898402,-1.5466661453247035,-2.6691656112670863,-4.1966648101806605,2.550001144409187,3,0.10522390366875412,1.1081108946006606,22.030000686645508,1.3076980375692404,21.959999084472656,2.5909693864281955,21.57666778564453,0.10522390366875412
415,2003-07-25,22.6299991607666,22.670000076293945,22.333332061767575,22.36666679382324,537000.0,0.01328360220402991,-1.0404008877791426,1.196969040167189,72.29343986227966,71.15448910118171,-0.7077404691436158,-1.5665648620812966,-2.2902283337766995,-5.265272460598744,31.62697684125678,0.33666801452637074,1.0310101789405302,1.3486659049987786,-0.240917625374518,2.938249435372075,0.5538741398121303,2.143457670185427,-1.2051995468139651,96.85032274730193,26.89624673923568,0.7947917651866487,7,-0.5949993133544922,-1.8283329010009766,-2.9658327102661133,-4.4933319091796875,1.8266677856445277,4,0.0858742665283394,-3.2051278289256775,22.333332061767575,1.1081108946006606,22.030000686645508,1.3076980375692404,21.959999084472656,0.0858742665283394
416,2003-07-28,22.61666679382324,23.0,22.57333374023437,22.63333320617676,956400.0,-0.0005891457109056253,-7.258121677495071,-0.06329040575975727,67.27727251287456,69.65869190164047,-0.641117469811018,-1.4265897956868123,-2.223365771106508,-5.150909717386327,32.2416339748759,0.42666625976562855,1.1148750199848045,1.2085001945495577,-0.3822867667932712,2.7992871558923866,0.41310671387814324,2.003893675220972,-1.1420591613769489,76.04168032606094,9.479739809495541,0.795393480671415,7,-0.4166669845581019,-1.6500005722045863,-2.9525003433227504,-4.479999542236325,1.8199996948242223,0,0.09064117020855855,-1.0404008877791426,22.6299991607666,-3.2051278289256775,22.333332061767575,1.1081108946006606,22.030000686645508,0.09064117020855855
417,2003-07-29,22.483333587646484,22.64666748046875,22.350000381469727,22.6299991607666,910800.0,-0.0058953517506464825,2.2962605830057328,8.800068665594784,69.8961913737665,69.06038989490311,-0.504389882115607,-1.1818963561072486,-2.058440024424879,-4.914805514902984,33.711345071635634,0.29666709899902344,1.131170695084787,0.9660002708435051,-0.6041131477005202,2.5361136893875305,0.1809435615714925,1.7510569801155178,-0.9172024131469705,54.67836061624139,-11.307953970543494,0.7850567092720129,7,-0.28333377838134766,-1.516667366027832,-2.527500629425049,-4.34666633605957,1.989999771118164,1,0.11193475391639884,-7.258121677495071,22.61666679382324,-1.0404008877791426,22.6299991607666,-3.2051278289256775,22.333332061767575,0.11193475391639884
418,2003-07-30,22.5,22.5,22.299999237060547,22.49666786193848,1111200.0,0.0007412785247589149,119.04350314825415,-0.022719292541753526,75.20817199816005,69.83629521705663,-0.48009606341240385,-1.0682493884453308,-2.0371884123122115,-4.83133955719002,35.21711813986887,0.20000076293945312,1.0360974470677249,0.8651666641235352,-0.6237307715915499,2.35406409983862,0.12071794626599441,1.609615381981076,-0.8478366959704573,44.85300459656467,-23.595665674846472,0.7444487178575417,7,-0.3000001907348633,-1.375,-2.6183338165283203,-4.363332748413086,1.3733329772949219,2,0.09866663614908844,2.2962605830057328,22.483333587646484,-7.258121677495071,22.61666679382324,-1.0404008877791426,22.6299991607666,0.09866663614908844
419,2003-07-31,22.643333435058594,22.81666755676269,22.51666641235352,22.57666778564453,1267500.0,0.006370374891492947,-2.214268197981,20.006868918166724,72.59716225996489,70.22416792728654,-0.5022327031404359,-1.0778223784859726,-2.131452234888421,-4.872797036822316,36.68578679278301,0.31666755676269176,0.936692254028106,0.8885001182556138,-0.5124526106611675,2.289452847172395,0.18802375379722136,1.5889764827140063,-0.910299929270824,49.047689113410826,-18.345274971903137,0.7004763644583909,7,-0.44333362579345703,-1.4766674041748047,-2.761667251586914,-4.50666618347168,1.3400001525878906,3,0.08979829893591673,119.04350314825415,22.5,2.2962605830057328,22.483333587646484,-7.258121677495071,22.61666679382324,0.08979829893591673
420,2003-08-01,22.663333892822266,22.78333282470703,22.546667098999023,22.643333435058594,672000.0,0.0008832823939564083,-1.2187432944710679,0.3000114442664225,65.68505269636125,70.30332412256897,-0.42067822387397413,-0.9850328168849032,-2.106189543755576,-4.791899908558044,37.846980042742196,0.2366657257080078,0.8785864300458925,0.8048338890075684,-0.5388669676122859,2.1485347456274226,0.13298346069764122,1.4766843173174955,-0.8542823973817626,51.90489425125748,-13.032623959547173,0.6718504283099267,8,-0.4633340835571289,-1.4966678619384766,-2.781667709350586,-4.463333606719971,0.3033332824707031,4,0.09795554898732672,-2.214268197981,22.643333435058594,119.04350314825415,22.5,2.2962605830057328,22.483333587646484,0.09795554898732672
421,2003-08-04,23.00666618347168,23.04333305358887,22.656667709350586,22.76666641235352,1165500.0,0.015149240278287124,1.4680752631226193,11.999713904253113,66.54184350146838,69.90508362435301,-0.6032740716734004,-1.195658092977812,-2.404923837955714,-5.032484766401421,38.89387197775906,0.3866653442382848,0.886680669293284,1.0249995231628404,-0.2614887958536052,2.311487842179286,0.3817553636546194,1.6682436826710614,-1.126157777757605,95.06724041044701,32.005541607474626,0.6432441595082224,8,-0.5549993515014648,-1.818333625793457,-3.125,-4.806665897369385,0.32000160217285156,0,0.06302524456938263,-1.2187432944710679,22.663333892822266,-2.214268197981,22.643333435058594,119.04350314825415,22.5,0.06302524456938263
422,2003-08-05,22.70000076293945,22.93666648864746,22.663333892822266,22.933332443237305,1671000.0,-0.013329415834813285,1.2777738041310032,-0.9722162617520895,64.13959880904164,69.25724044910623,-0.20182450122633355,-0.8152796156916438,-2.059850576875764,-4.633764895644049,39.60231392077467,0.34333229064941406,0.870375357274142,0.645000743865964,-0.6290267524327966,1.9190282401647245,0.007986995716581902,1.282014492015346,-0.7264663853953905,53.81182948827421,-7.044904525167887,0.6370137481493809,8,-0.13166809082030895,-1.511668205261227,-2.81833457946777,-4.500000476837155,0.6266670227050817,1,0.07650509547750017,1.4680752631226193,23.00666618347168,-1.2187432944710679,22.663333892822266,-2.214268197981,22.643333435058594,0.07650509547750017
423,2003-08-06,22.166667938232425,22.76666641235352,22.14666748046875,22.76666641235352,2883300.0,-0.023494837303166816,1.0666683620919972,2.571440249155953,60.84480030935694,68.27594814703043,0.3944096878474497,-0.19618196194157989,-1.488034950124213,-4.018315049357259,39.650864526777056,0.6199989318847692,0.8810574367533555,0.05083456039428924,-1.1124073892434616,1.21407651003204,-0.5307864144245862,0.6324555352131647,-0.1075496666047826,2.2305370433795044,-57.17487624408211,0.5816209748188748,8,0.42833232879638317,-0.7616682052612305,-2.325834751129154,-3.9666676521301305,1.139999389648434,2,0.10406008819005907,1.2777738041310032,22.70000076293945,1.4680752631226193,23.00666618347168,-1.2187432944710679,22.663333892822266,0.10406008819005907
424,2003-08-07,22.040000915527344,22.476667404174805,21.586666107177734,22.170000076293945,4259400.0,-0.0057143014483747034,1.3946207671642021,0.21666581895400736,55.38643992844077,66.3973925988261,0.5309243070242324,0.03935217392621837,-1.322488932769346,-3.8123612110226546,39.87845373732219,0.8900012969970703,0.8299001366497194,-0.1436658859252944,-1.093905786510902,0.8065740146603133,-0.6187858362180982,0.33145406436750946,1.003332138061527,31.121376747547757,-28.825936166434552,0.4751199502928045,8,0.27499866485595703,-0.5466680526733398,-2.265000820159912,-3.7866668701171875,1.4933319091796875,3,0.08318203201507046,1.0666683620919972,22.166667938232425,1.2777738041310032,22.70000076293945,1.4680752631226193,23.00666618347168,0.08318203201507046
425,2003-08-08,22.84666633605957,22.95666694641113,22.049999237060547,22.049999237060547,2049300.0,0.03660006293211748,-1.2761520100171573,-6.128248015611016,68.16016521415165,66.49549178785689,-0.2701879045306157,-0.6695914156618841,-2.071610947271914,-4.53530863601182,40.063258219983325,0.9166660308837855,0.7959446053969188,0.579166221618653,-0.2866194625734302,1.4449519058107363,0.14627337952261144,1.0120590637146947,0.1675333786010782,86.49885493634368,20.591893484172445,0.4328928420960413,8,-0.5316667556762695,-1.2200002670288086,-3.058333396911621,-4.468332290649414,0.7800006866455078,4,0.04975199597469837,1.3946207671642021,22.040000915527344,1.0666683620919972,22.166667938232425,1.2777738041310032,22.70000076293945,0.04975199597469837
426,2003-08-11,22.70000076293945,22.97333335876465,22.70000076293945,22.86333274841309,1040400.0,-0.006419561215748715,-2.346957364567296,-0.20501911736892267,61.34973811942122,65.54588587070742,-0.12343923448191774,-0.4803458765746669,-1.872003296001882,-4.311314852273764,39.35992311157599,0.27333259582519887,0.7396350245853611,0.38983392715453746,-0.47272954745768914,1.252397401766764,-0.04144781015157406,0.821115664460649,0.2856482795715394,80.28852303878998,15.637091797402789,0.43128173730611286,8,-0.3850011825561488,-0.9166679382324183,-2.8375010490417445,-4.321666717529293,0.9399986267089915,0,0.011747418651583796,-1.2761520100171573,22.84666633605957,1.3946207671642021,22.040000915527344,1.0666683620919972,22.166667938232425,0.011747418651583796
427,2003-08-12,22.90333366394043,22.913333892822266,22.683332443237305,22.726667404174805,1057200.0,0.008957396218811864,1.3389971874696927,-1.0816390877348214,62.868392652382106,64.17479927673209,-0.2915940360656286,-0.6558738979071492,-2.047094261428917,-4.43253126404597,38.48178921199287,0.23000144958496094,0.642899029779155,0.5541667938232422,-0.34268087188138807,1.4510144595278724,0.10574296097092883,1.0025906266755555,0.06999969482421875,94.95194721414886,30.19679287435899,0.44842383285231485,8,-0.5883340835571289,-1.1200008392333984,-2.9075002670288086,-4.409999847412109,1.0433330535888672,1,0.018483515453062926,-2.346957364567296,22.70000076293945,-1.2761520100171573,22.84666633605957,1.3946207671642021,22.040000915527344,0.018483515453062926
428,2003-08-13,23.666667938232425,23.81666755676269,23.233333587646484,23.333332061767575,2874900.0,0.033328522628730095,-1.187504470352608,1.8868111936431564,67.30109184290691,63.5863470081701,-0.9745132715916114,-1.3506277551342727,-2.760913664998089,-5.114011907670513,38.012638012072294,0.9133338928222621,0.6078945816393109,1.2300010681152393,0.18207344084997246,2.2779286953805062,0.7060372544826059,1.7539648817478728,-2.080001831054691,93.27356407960255,28.615307161606182,0.5239638136326333,8,-0.9650011062622106,-1.4416675567626989,-3.4833350181579625,-5.010001182556156,0.05333137512206321,2,-0.014366202858605126,1.3389971874696927,22.90333366394043,-2.346957364567296,22.70000076293945,-1.2761520100171573,22.84666633605957,-0.014366202858605126
429,2003-08-14,24.33666610717773,24.38999938964844,23.666667938232425,23.733333587646484,2221200.0,0.028309780265389772,1.0375560116482534,1.8099837495135807,70.18931067736402,64.0868201171704,-1.5411169626022705,-1.8971044432005364,-3.3620596077782885,-5.694981143639776,38.415450766698214,0.7233314514160156,0.5926381876974354,1.7598325729370075,0.49348479410414825,3.0261803517698667,1.1266586835205779,2.393006462353437,-2.7053999710082977,97.7208000430373,35.60062997910767,0.6331738894164288,8,-1.3483333587646449,-1.8249998092651296,-4.0499997138977015,-5.576665878295895,-0.4766654968261719,3,-0.04232292027021278,-1.187504470352608,23.666667938232425,1.3389971874696927,22.90333366394043,-2.346957364567296,22.70000076293945,-0.04232292027021278
430,2003-08-15,24.273332595825195,24.31666755676269,23.899999618530273,24.31666755676269,334200.0,-0.002602390609856675,18.230105633805806,-0.07182599898836074,69.36868310705286,64.40091340667979,-1.369394581565608,-1.7220122607841652,-3.2309095815971958,-5.546500718685806,38.840032023115945,0.4366664886474574,0.5615947032926094,1.5694991111755385,0.1581681627434186,2.9808300596076585,0.8638336369594768,2.2751645853916003,-2.5317171295166006,93.16405616991771,31.449728453065063,0.7056654742160602,8,-1.2849998474121094,-1.72833251953125,-3.986666202545166,-5.513332366943359,0.323333740234375,4,-0.03048612168093634,1.0375560116482534,24.33666610717773,-1.187504470352608,23.666667938232425,1.3389971874696927,22.90333366394043,-0.03048612168093634
431,2003-08-18,24.33666610717773,24.3799991607666,23.940000534057614,23.940000534057614,1291800.0,0.002609180717254578,-1.218486586814272,-9.153477112676807,72.02854497524824,65.27746298070275,-1.3680975076947313,-1.6527069097905631,-3.2225730534067445,-5.525104547808784,39.44380975424936,0.4399986267089879,0.547036709692879,1.4948327064514118,0.009743888129623457,2.9799215247732,0.7522882972905194,2.237377115612304,-2.4891152839355435,96.87500349245867,32.85498709575596,0.7425444091608934,8,-1.3483333587646449,-1.4999999999999964,-4.0499997138977015,-5.576665878295895,0.01000022888183949,0,-0.029174048793119134,18.230105633805806,24.273332595825195,1.0375560116482534,24.33666610717773,-1.187504470352608,23.666667938232425,-0.029174048793119134
432,2003-08-19,24.376667022705078,24.703332901000977,24.31666755676269,24.413333892822266,1739100.0,0.0016436481213648602,-3.9361805741555105,-0.09243774252645852,72.18284773300338,66.53724602777457,-1.279840706081174,-1.5835642532496053,-3.178322922795992,-5.479123310123718,39.81530140584238,0.3866653442382848,0.5783162504381529,1.414000225067138,-0.1596071011670972,2.987607551301373,0.6271965619500186,2.2008038881842573,-2.4274182568066394,77.77782102833388,10.86513934192088,0.7868036631171185,8,-1.2316675186157227,-1.3250007629394531,-3.6366677284240723,-5.27166748046875,-0.7433338165283168,1,-0.030220195089447066,-1.218486586814272,24.33666610717773,18.230105633805806,24.273332595825195,1.0375560116482534,24.33666610717773,-0.030220195089447066
433,2003-08-20,24.0,24.11000061035156,23.75,23.833332061767575,2921700.0,-0.015451949290452238,-1.1600119019008497,-4.545464003329268,65.19792142970081,67.62741063902568,-0.6881313084898899,-1.108580030898004,-2.741429189304,-5.018004437107159,39.566490654249876,0.6266670227050781,0.5754348666447129,0.9388332366943359,-0.6355865772450855,2.5132530506337574,0.15162332972462522,1.7260431436640467,-1.8855061859954105,32.15427102671312,-35.48902791539025,0.7872099069697115,8,-0.6233339309692383,-0.948333740234375,-3.142500400543213,-4.821666717529297,-0.5400009155273438,2,-0.0022222201029459265,-3.9361805741555105,24.376667022705078,-1.218486586814272,24.33666610717773,18.230105633805806,24.273332595825195,-0.0022222201029459265
434,2003-08-21,24.683332443237305,24.78000068664551,24.06666755676269,24.083332061767575,1967700.0,0.028472185134887695,-1.2526449568886304,3.5999748231900752,69.70091675605047,67.79860525479222,-1.0695501142930333,-1.6936644495060058,-3.3551378293669565,-5.611255752865574,39.14461507328581,0.7800006866455114,0.6239315806551602,1.504665660858155,-0.18741137892919113,3.196742700645501,0.6586271409644802,2.35070418075183,-2.4135082840129307,90.61473990633597,20.11395007858036,0.8460385198936737,8,-0.9516658782958984,-1.593332290649414,-3.7591662406921387,-5.37833309173584,-1.343332290649414,3,-0.03902767716223621,-1.1600119019008497,24.0,-3.9361805741555105,24.376667022705078,-1.218486586814272,24.33666610717773,-0.03902767716223621
435,2003-08-22,24.57333374023437,25.06666755676269,24.56666755676269,24.88333320617676,777600.0,-0.0044563959609542625,-2.092797857467237,-0.5166654480836015,66.0082018683982,68.3162123380119,-0.7698211375893464,-1.5079231576006542,-3.1739611196579425,-5.409676887369599,38.75541002088223,0.5,0.7312016451098486,1.2975002288818338,-0.48280575698116124,3.077806214744829,0.4073472359503363,2.1876532218133313,-2.1026954588163065,62.53163420071755,-4.660834487594869,0.8901529929314973,8,-0.6983337402343714,-1.340000152587887,-3.5708341598510707,-5.081666946411129,-0.9400005340576101,4,-0.029028748700664075,-1.2526449568886304,24.683332443237305,-1.1600119019008497,24.0,-3.9361805741555105,24.376667022705078,-0.029028748700664075
436,2003-08-25,24.666667938232425,24.68666648864746,24.416667938232425,24.54999923706055,638400.0,0.0037981903059916,2.4468090287078956,-0.3763512973069335,71.0114172018523,69.22099284350858,-0.6200509860210452,-1.517610517868146,-3.185290777446653,-5.416292082595692,37.935742288354284,0.2699985504150355,0.8880089163722076,1.2883343696594274,-0.5666656486447401,3.143334387963595,0.36083436050734363,2.215834378811511,-1.9364267292798978,69.62030267429459,0.7048997433017661,0.9275000091520836,8,-0.5166673660278356,-1.433334350585941,-3.6641683578491246,-4.988334655761722,-0.1700000762939453,0,-0.0028379026444976807,-2.092797857467237,24.57333374023437,-1.2526449568886304,24.683332443237305,-1.1600119019008497,24.0,-0.0028379026444976807
437,2003-08-26,25.0,25.0,24.49666786193848,24.670000076293945,1281600.0,0.01351346126693187,2.0504985116897165,2.8285214491237247,81.62203977506877,70.81220928041546,-0.6981075467141551,-1.7420488404006278,-3.4406181258792863,-5.66338631011163,37.72445833561694,0.5033321380615199,0.9486766310797208,1.4958331108093255,-0.4430741033855554,3.4347403250042063,0.5263795037118832,2.4652867179067677,-2.0361161562664556,94.93664468147084,16.85959291890788,0.9694536070974413,8,-0.6333322525024414,-1.7666664123535156,-3.9700002670288086,-5.321666717529297,-0.34333229064941406,1,-0.026133346557617232,2.4468090287078956,24.666667938232425,-2.092797857467237,24.57333374023437,-1.2526449568886304,24.683332443237305,-0.026133346557617232
438,2003-08-27,24.71999931335449,25.0,24.56666755676269,25.0,945600.0,-0.011200027465820495,2.095224146974501,-0.8484871253937627,78.92087062443207,71.78238260786745,-0.28270865560251934,-1.3567658855920612,-3.091565356022901,-5.300135867097435,37.62599930762602,0.43333244323730824,1.060098678957587,1.104832458496091,-0.8461696119501987,3.0558345289423805,0.1293314232729479,2.080333493719234,-1.545837098318028,65.33317565917969,-17.911659017895104,0.9755010352231439,8,-0.311665534973141,-1.3933324813842738,-3.6899995803832972,-5.0416660308837855,-0.05333137512206321,2,-0.04395898613923821,2.0504985116897165,25.0,2.4468090287078956,24.666667938232425,-2.092797857467237,24.57333374023437,-0.04395898613923821
439,2003-08-28,24.676666259765625,24.733333587646484,23.90999984741211,24.26666641235352,1921500.0,-0.0017529552909596458,2.146491336768983,-1.4642815784633307,73.64342804534067,72.25735426767723,-0.20794197631135347,-1.2156153193595074,-2.9653648925796645,-5.174290505096941,36.741615756180956,0.823333740234375,1.1619133262058199,0.9598327636718764,-0.98985232813056,2.909517855474313,-0.015009782229341795,1.9346753095730946,-1.3132535105565424,66.28233901195053,-15.867184042006613,0.9748425459012178,8,-0.26833248138427734,-1.3499994277954102,-3.6299996376037598,-4.859999656677246,0.23000144958496094,3,-0.04930435750459128,2.095224146974501,24.71999931335449,2.0504985116897165,25.0,2.4468090287078956,24.666667938232425,-0.04930435750459128
440,2003-08-29,24.88333320617676,24.90999984741211,24.57666778564453,24.649999618530273,1074000.0,0.008374994589447349,1.32557087347634,0.5691065231347655,77.77777777777781,72.89615791240271,-0.356467017205393,-1.3148509996081437,-3.070332401697865,-5.29374449187641,35.874107611802174,0.3333320617675781,1.1940755359148056,1.055499744415286,-0.8944250643185789,3.005424553149151,0.08053734004835178,2.0304621487822203,-1.3495949762123196,89.29662591823983,6.626183727235073,0.9749624043669334,8,-0.4749994277954137,-1.5566663742065465,-3.5091671943664586,-4.8850002288818395,-0.0033340454101598027,4,-0.06202276201508927,2.146491336768983,24.676666259765625,2.095224146974501,24.71999931335449,2.0504985116897165,25.0,-0.06202276201508927
441,2003-09-02,24.45666694641113,24.71333312988281,24.28333282470703,24.46666717529297,2169900.0,-0.017146668263065434,-1.4112044578255067,-0.042858077067714474,68.69984597312006,72.50915771686013,0.0994720086563845,-0.8158115830586645,-2.5407443002828884,-4.773637013554403,34.51145193538979,0.6000003814697301,1.145990764711108,0.5563334465026806,-1.3727499382606148,2.485416831265976,-0.4082082458789671,1.5208751388843282,-0.7696357837668621,50.15293784144128,-29.684886630391823,0.9645416923816486,9,-0.048333168029781604,-1.1300001144409144,-3.038333892822262,-4.4433336257934535,0.13666534423828125,1,-0.033665001941533435,1.32557087347634,24.88333320617676,2.146491336768983,24.676666259765625,2.095224146974501,24.71999931335449,-0.033665001941533435
442,2003-09-03,24.43666648864746,24.48666763305664,24.393333435058594,24.459999084472656,1533600.0,-0.0008177916396986395,1.4347090578898922,2.3332061796673,61.290308146061534,72.07497846312243,0.1440241005813121,-0.6946485015119563,-2.404434193938968,-4.663088662082938,33.075156652999304,0.09333419799804688,1.104719144884914,0.4494997024536147,-1.4070691108902231,2.3060685157974525,-0.47878470421830244,1.3777841091255318,-0.6116716865913503,48.318033716319555,-28.58841587318394,0.9282844066719184,9,0.051667213439941406,-1.109999656677246,-2.8533334732055664,-4.258333206176758,0.46000099182128906,2,0.002455382910713011,-1.4112044578255067,24.45666694641113,1.32557087347634,24.88333320617676,2.146491336768983,24.676666259765625,0.002455382910713011
443,2003-09-04,24.47333335876465,24.56666755676269,24.40333366394043,24.440000534057614,1914300.0,0.001500485761190884,-2.0625134110577976,-1.4285947845991878,52.46099494907521,70.15943159568073,0.20289729730735573,-0.579348811992233,-2.3388384451787445,-4.607383257019393,32.94719721601135,0.16333389282226207,1.0468169804507568,0.37083330154418803,-1.2853279839195295,2.0269945870079056,-0.45724734118767074,1.1989139442760468,-0.52417128123788,56.333351135253906,-17.19913099589695,0.8280806427318581,9,0.015000343322753906,-1.1466665267944336,-2.890000343322754,-3.5966672897338867,0.3733329772949219,3,0.00749118838444951,1.4347090578898922,24.43666648864746,-1.4112044578255067,24.45666694641113,1.32557087347634,24.88333320617676,0.00749118838444951
444,2003-09-05,23.873332977294922,23.96999931335449,23.86666679382324,23.899999618530273,3068700.0,-0.024516496084700634,-4.166754088979102,-0.8000114442663373,43.96378877707684,67.71005236331169,0.7553491910003416,0.1739616043999277,-1.6487463539045208,-3.922032589113492,33.68829604254666,0.6066665649414098,0.9677282196697483,-0.320833683013916,-1.6710144104939921,1.02934704446616,-0.9959240467539558,0.3542566807261238,1.1933345794677699,0.6389314944784712,-67.50171216063782,0.6750903637400384,9,0.5600004196166992,-0.546666145324707,-2.2108330726623535,-2.9066667556762695,1.2766666412353516,4,0.03323100975016846,-2.0625134110577976,24.47333335876465,1.4347090578898922,24.43666648864746,-1.4112044578255067,24.45666694641113,0.03323100975016846
445,2003-09-08,23.983333587646484,24.03333282470703,23.876667022705078,23.876667022705078,1017900.0,0.004607677128961374,-1.9374865889421358,-4.0,44.74207655732725,64.79123673614224,0.6178268766252586,0.16177791868462066,-1.6665941228283643,-3.9446977616828534,33.864740273607296,0.15999984741210938,0.9508808642101272,-0.26766643524170064,-1.4661993826590525,0.9308665121756512,-0.8669329089503748,0.3316000384669735,1.0593339538574185,13.779547958197929,-48.63093748173698,0.5992664737086756,9,0.4499998092651367,-0.6566667556762695,-2.3000006675720215,-3.016667366027832,1.3599987030029261,0,0.03849899007282698,-4.166754088979102,23.873332977294922,-2.0625134110577976,24.47333335876465,1.4347090578898922,24.43666648864746,0.03849899007282698
446,2003-09-09,22.96666717529297,23.90333366394043,22.913333892822266,23.899999618530273,2114100.0,-0.042390537939112294,1.1063812950078222,-8.75,33.743274066242094,59.47137387960594,1.528753300512065,1.2642662301198655,-0.5702676608500177,-2.8403455174935317,33.812997983286984,1.0699996948242188,0.8132076575006586,-1.297666168212892,-2.4275140791693346,-0.1678182572564495,-1.8625901236911133,-0.7327422127346708,2.0524803512573193,3.225802730199829,-54.87625895831741,0.5649239554782214,9,0.9899997711181641,0.3599996566772461,-1.2833342552185059,-2.0000009536743164,2.366664886474606,1,0.08330908315386543,-1.9374865889421358,23.983333587646484,-4.166754088979102,23.873332977294922,-2.0625134110577976,24.47333335876465,0.08330908315386543
447,2003-09-10,23.32666778564453,23.6299991607666,23.04999923706055,23.04999923706055,1408800.0,0.01567491737498794,-3.19274201331926,-0.2964308704670586,42.20680252405823,55.39203297956441,1.012951378708081,0.9882763251378108,-0.8518748858792051,-3.114147518745135,33.79466051921184,0.6633319854736328,0.7117161014787499,-0.9588322639465332,-1.9931465209539958,0.0754819930609294,-1.4759893924502663,-0.4416751354428001,1.6082471955566362,25.000028840951437,-34.88125786131594,0.5171571285037319,9,0.5849990844726562,-9.5367431640625e-07,-1.5066680908203125,-2.3383350372314453,1.6366653442382777,2,0.05430113364860434,1.1063812950078222,22.96666717529297,-1.9374865889421358,23.983333587646484,-4.166754088979102,23.873332977294922,0.05430113364860434
448,2003-09-11,23.32666778564453,23.483333587646484,23.166667938232425,23.32666778564453,507600.0,0.0,1.0212812583700375,0.0,31.34741834022941,50.69247634566315,0.887893924588198,1.0134589047260576,-0.7670295229056663,-3.028564070133669,32.72509980452779,0.31666564941405895,0.5697460465892767,-0.941832256317138,-2.0288082197206307,0.14514370708635482,-1.4853202380188861,-0.3983442746153898,1.5273839520214807,36.90484705433564,-18.30032320995023,0.5434879817017468,9,0.5849990844726562,-9.5367431640625e-07,-1.4483351707458496,-2.3383350372314453,1.3499984741210938,3,0.06730492795848075,-3.19274201331926,23.32666778564453,1.1063812950078222,22.96666717529297,-1.9374865889421358,23.983333587646484,0.06730492795848075
449,2003-09-12,23.30666732788086,23.393333435058594,23.10666656494141,23.32666778564453,557400.0,-0.0008574074080131,2.739171538748554,-100.0,32.14287250816908,45.62193131570663,0.774578378823346,1.0038034771476845,-0.6636756821594503,-2.9305305147884937,31.102791183915457,0.28666687011718395,0.33535768554830625,-0.9103327751159682,-2.07829413190208,0.2576285816701436,-1.4943134535090223,-0.3263520967229141,1.4697556959914024,35.11909019383449,-18.36787942844959,0.5839806783930559,9,0.5066661834716797,0.01999950408935547,-1.3066673278808594,-2.3183345794677734,1.360000610351566,4,0.06607547044430806,1.0212812583700375,23.32666778564453,-3.19274201331926,23.32666778564453,1.1063812950078222,22.96666717529297,0.06607547044430806
450,2003-09-15,23.53333282470703,23.663333892822266,23.333332061767575,23.333332061767575,705900.0,0.009725349988370935,-2.300005722023989,-9.999809269502371,34.601426364946235,41.83321802590954,0.3757957454054228,0.7577044267363604,-0.813811158924814,-3.0817895854988606,29.235240778540955,0.35666656494140625,0.12162141202440324,-0.6466672897338874,-1.8533576600474042,0.5600230805796294,-1.2500124748906458,-0.04332210457712904,1.1685666339232306,62.6261692146153,10.718125199232546,0.6033451851567578,9,0.20666790008544922,0.025000572204589844,-1.629166603088379,-2.5450000762939453,0.9933338165283203,0,0.06869689074069218,2.739171538748554,23.30666732788086,1.0212812583700375,23.32666778564453,-3.19274201331926,23.32666778564453,0.06869689074069218
451,2003-09-16,23.626667022705078,23.63999938964844,23.26000022888184,23.53000068664551,503100.0,0.003966042493567246,5.162261641483693,0.48332983654081935,30.0387790315999,38.36082590208048,0.17024799836017834,0.6413330717098091,-0.8264484518423743,-3.0970784767632793,27.250939603333812,0.37999916076660156,-0.04703185082501449,-0.5178331375122056,-1.74668893211971,0.7110226570952989,-1.1322610348159579,0.09659475979154664,1.0036898132928656,94.02171884912487,45.59199333216613,0.6144278973037529,9,0.11333370208740234,0.24833297729492188,-1.6558341979980469,-2.638334274291992,0.9066658020019531,1,0.07265795324810842,-2.300005722023989,23.53333282470703,2.739171538748554,23.30666732788086,1.0212812583700375,23.32666778564453,0.07265795324810842
452,2003-09-17,23.63999938964844,23.63999938964844,23.46333312988281,23.626667022705078,407400.0,0.0005642931747651403,25.501859799700817,0.13792150904682465,32.98319870701043,36.19662631962882,0.03578764009216684,0.6007842048208296,-0.7795093778403128,-3.0303779830034507,24.873996544950273,0.1766662597656321,-0.2667948616605891,-0.4676673889160128,-1.7112950869793977,0.7759603091473721,-1.0894812379477052,0.15414646011567967,0.9216765286224771,95.80817806163417,47.471144591304025,0.6218138490316923,9,-0.16666603088379262,0.23500061035155895,-1.590833187103275,-2.651666641235355,1.1966667175292898,2,0.07162997951939953,5.162261641483693,23.626667022705078,-2.300005722023989,23.53333282470703,2.739171538748554,23.30666732788086,0.07162997951939953
453,2003-09-18,23.946666717529297,24.04333305358887,23.57999992370605,23.63999938964844,596400.0,0.012972391531242522,-1.1718761175881525,23.00171673819103,39.37925545730837,35.68723372854344,-0.3949802501614528,0.3055838578155985,-1.0119650358367593,-3.2549489153905498,23.714230797019415,0.4633331298828196,-0.421440055313532,-0.15833339691162251,-1.403161303563401,1.086494509740156,-0.7807473502375117,0.4640805564142667,0.5490755197236759,89.67974863719536,41.811080985716615,0.622413953325889,9,-0.46833324432373047,0.043334007263183594,-1.8975005149841309,-2.958333969116211,1.1066665649414062,3,0.042455445859999275,25.501859799700817,23.63999938964844,5.162261641483693,23.626667022705078,-2.300005722023989,23.53333282470703,0.042455445859999275
454,2003-09-19,23.71999931335449,23.95000076293945,23.57666778564453,23.95000076293945,782400.0,-0.009465509619711931,2.246353255325999,-0.750003109800857,33.17261586169978,34.40173809569595,-0.21495542824246527,0.4810437147078481,-0.7035929406971242,-2.949011578271243,21.86005899883129,0.3733329772949183,-0.5416330045086113,-0.336834144592288,-1.5618316960356076,0.8881634068510316,-0.949332920313946,0.27566463112937,0.7124465901212567,58.72332550913977,15.430147451909576,0.612498775721659,9,-0.24166584014892223,0.27000141143799183,-1.256665706634518,-2.3449993133544886,1.9500007629394567,4,0.04033165995382326,-1.1718761175881525,23.946666717529297,25.501859799700817,23.63999938964844,5.162261641483693,23.626667022705078,0.04033165995382326
455,2003-09-22,23.86000061035156,24.06666755676269,23.520000457763672,23.61666679382324,1020000.0,0.005902247093162893,-1.5038197947925238,-1.0579664474611692,40.588870604303864,35.162359933258365,-0.41827768471312865,0.30025544834409246,-0.7742672984491357,-3.0041322904154377,19.73470866522421,0.5466670989990199,-0.6313686743381695,-0.16116619110107777,-1.3641859595460772,1.0418535773439217,-0.7626760753235757,0.4403436931214202,0.5116808126980459,74.38015161044699,30.63467187197235,0.6015098842224995,9,-0.30166721343993785,0.13000011444092152,-1.1100010871887172,-2.198334693908688,2.31333160400391,0,0.03380835319555264,2.246353255325999,23.71999931335449,-1.1718761175881525,23.946666717529297,25.501859799700817,23.63999938964844,0.03380835319555264
456,2003-09-23,24.59666633605957,24.649999618530273,23.63333320617676,23.81666755676269,2029800.0,0.030874505736115276,1.2932359293390732,3.2054680702634633,52.05831575661984,36.256972514654095,-1.0051107880139938,-0.46580561164430634,-1.4534309070038667,-3.6476318248237476,18.11103111274898,1.016666412353512,-0.6294651536234817,0.5789996147155776,-0.6164964647482343,1.7744956941793895,-0.018748425016326564,1.1767476544474818,-1.6833324432373047,95.50562158947531,50.176488111868125,0.5977480397319059,9,-0.7183332443237305,-0.6066656112670898,-1.8299999237060547,-2.935000419616699,1.4700012207031214,1,-0.0028459017115500806,-1.5038197947925238,23.86000061035156,2.246353255325999,23.71999931335449,-1.1718761175881525,23.946666717529297,-0.0028459017115500806
457,2003-09-24,24.34666633605957,24.8799991607666,24.31333351135254,24.59666633605957,1161300.0,-0.010163978995539336,-2.578952440610996,-0.32051332211745226,48.45528107325053,38.15784615165644,-0.665156568176446,-0.28170448683764704,-1.1565673999531647,-3.3101362476703002,16.23720092805802,0.5666656494140625,-0.6453620670786719,0.3616662979125991,-0.7538389209640002,1.4771715167891983,-0.19608631152570055,0.9194189073508987,-1.398599128723145,60.78431372549019,16.151201807939017,0.5577526094382996,9,-0.3533334732055664,-0.35666561126708984,-1.4341669082641602,-2.685000419616699,2.126667022705078,2,0.007667024555677804,1.2932359293390732,24.59666633605957,-1.5038197947925238,23.86000061035156,2.246353255325999,23.71999931335449,0.007667024555677804
458,2003-09-25,23.63333320617676,24.38333320617676,23.63333320617676,24.36666679382324,629100.0,-0.029299006280227302,-1.0454538361102783,2.933334350585909,47.15190260212653,39.82551616209616,0.10756311890013492,0.364744841507207,-0.397031081092603,-2.5183686536343934,13.813351592666939,0.75,-0.5332433103562053,-0.2973335266113253,-1.3670186704587373,0.7723516172360867,-0.832176098535033,0.23750904531238248,-0.6079887207031298,8.333298271744408,-40.13539064776349,0.534842571923706,9,0.4366664886474574,0.3566675186157191,-0.5350003242492711,-1.8150005340576207,2.44000053405761,3,0.05091676618372509,-2.578952440610996,24.34666633605957,1.2932359293390732,24.59666633605957,-1.5038197947925238,23.86000061035156,0.05091676618372509
459,2003-09-26,23.459999084472656,23.71999931335449,23.40333366394043,23.636667251586914,806400.0,-0.007334307022709874,-1.1839084995691762,0.24091105342828692,43.881516684907645,40.85663730875854,0.3407703019208732,0.4661558350231445,-0.16619739123653687,-2.2722937832684593,12.43264750839004,0.31666564941405895,-0.4915801471063972,-0.40983428955077983,-1.4384842733180143,0.6188156942164547,-0.9241592814343988,0.10449070233283919,-0.3604684119873056,3.8373904350049988,-46.99430721505792,0.5143249918836177,9,0.6100006103515625,0.5300016403198242,-0.2458329200744629,-1.6416664123535156,3.090000152587894,4,0.06791706138866038,-1.0454538361102783,23.63333320617676,-2.578952440610996,24.34666633605957,1.2932359293390732,24.59666633605957,0.06791706138866038
460,2003-09-29,23.34000015258789,23.61666679382324,23.05666732788086,23.49333381652832,1077600.0,-0.005115044184472617,1.800000000000032,0.867919028340081,55.522675433695944,43.68818135343588,0.4810483423341836,0.4897115581684375,0.004644618447791515,-2.0767457605096276,10.825734236171733,0.5599994659423793,-0.40617077142717406,-0.4526665687561042,-1.3885614386159588,0.48322830110375037,-0.9206140036860333,0.015280866173824847,1.539999008178711,15.53929019374424,-39.60758464648727,0.4679474349299279,9,0.6283330917358398,0.6500005722045898,0.07083320617675781,-1.4833335876464844,3.0466670989990234,0,0.09982861647272556,-1.1839084995691762,23.459999084472656,-1.0454538361102783,23.63333320617676,-2.578952440610996,24.34666633605957,0.09982861647272556
461,2003-09-30,23.63333320617676,23.99666786193848,23.28333282470703,23.34000015258789,1254900.0,0.012567825692852308,-2.5081961062046694,-1.913037529076661,54.62774754611173,46.093131224447134,0.21094326720818657,0.1386420206804324,-0.22833794774231464,-2.295143988064442,9.654122067601723,0.7133350372314489,-0.3118865422628154,-0.1181668281555126,-1.002071822224849,0.7657381659138238,-0.560119325190179,0.32378566887915383,1.2101993179321262,31.627039461227813,-26.204101993841984,0.44195249703466766,9,0.3350000381469691,0.32333374023437145,-0.07916641235351918,-1.6333332061767614,3.033334732055664,1,0.1074752759595865,1.800000000000032,23.34000015258789,-1.1839084995691762,23.459999084472656,-1.0454538361102783,23.63333320617676,0.1074752759595865
462,2003-10-01,24.49666786193848,24.51000022888184,23.65333366394043,23.683332443237305,1276500.0,0.03653038055317892,1.039681926966717,2.7727370262238797,64.00638055838563,48.82947845790015,-0.5789795714749602,-0.7588749136252311,-1.0324035998282106,-3.083138443989892,8.668301417337961,0.8766670227050781,-0.21505447543951206,0.7421677589416547,-0.1518780653883418,1.6362135832716511,0.29514484677665465,1.1891906711066547,0.31112735824584803,99.082635029168,37.009747728555666,0.4470229121649988,10,-0.5283346176147496,-0.5400009155273473,-0.805000782012943,-2.49666786193848,2.1566658020019496,2,0.064090336843877,-2.5081961062046694,23.63333320617676,1.800000000000032,23.34000015258789,-1.1839084995691762,23.459999084472656,0.064090336843877
463,2003-10-02,24.656667709350586,24.76333236694336,24.47333335876465,24.60666656494141,908400.0,0.006531494336856403,1.2025481490065986,0.06147665927179654,65.637066831273,52.43663967674163,-0.7014381072947522,-0.953312400062309,-1.1323099390230524,-3.1701478235941494,7.645061149407489,0.28999900817871094,-0.09870181518837384,0.8930008888244636,-0.035185204377032875,1.82118698202596,0.42890784222371536,1.3570939354252118,0.11610495298767276,93.75011175881554,27.10003878906015,0.4640930466007482,10,-0.6883344650268555,-0.7000007629394531,-0.8566670417785645,-2.656667709350586,2.0100002288818395,3,0.07367847394581739,1.039681926966717,24.49666786193848,-2.5081961062046694,23.63333320617676,1.800000000000032,23.34000015258789,0.07367847394581739
464,2003-10-03,24.666667938232425,24.983333587646484,24.63999938964844,24.86666679382324,971700.0,0.0004055790912105284,-1.710505115907924,-3.999885561701458,63.821152205405525,55.01800429908626,-0.6291984825690555,-0.9495125657497461,-1.0906402311316832,-3.100024801980709,7.6436973858535735,0.3433341979980433,0.00689495693028519,0.8633343696594267,-0.14861321550143103,1.8752819548202844,0.35736057707899604,1.3693081622398573,-1.610000610351566,83.56406316823232,15.727320079082801,0.5059737925804295,10,-0.6466674804687536,-0.7183341979980504,-0.7991676330566442,-2.6666679382324254,1.8133316040039027,4,0.0570269890333126,1.2025481490065986,24.656667709350586,1.039681926966717,24.49666786193848,-2.5081961062046694,23.63333320617676,0.0570269890333126
465,2003-10-06,24.906667709350586,24.916667938232425,24.28333282470703,24.61666679382324,1620900.0,0.00972971994916949,3.08601488955878,-1.4500128746770102,65.07064748479321,56.463818935549966,-0.7879794081080114,-1.1771445110757845,-1.2846798555326657,-3.25407307642584,7.341885083027012,0.6333351135253942,0.08042487489478845,1.0571674346923814,-0.06734406356247646,2.1816789329472392,0.4949116855649507,1.619423183819812,-1.811467056274413,95.49024447710622,29.68656257089937,0.562255749127429,10,-0.8866672515869141,-0.9583339691162109,-1.0391674041748047,-2.906667709350586,1.3799991607666051,0,0.06597958212984945,-1.710505115907924,24.666667938232425,1.2025481490065986,24.656667709350586,1.039681926966717,24.49666786193848,0.06597958212984945
466,2003-10-07,24.8799991607666,24.90333366394043,24.74333381652832,24.84000015258789,862800.0,-0.001070739325516934,2.692246748387949,0.13792717897450568,64.5539741093339,58.25256260622591,-0.8011421611994791,-1.053813923698307,-1.2109836446392492,-3.174266529315652,7.644694553958126,0.16333389282226562,0.20453330163699945,0.9348322868347161,-0.1989541712654841,2.0686187449349163,0.3679390577846178,1.5017255158848144,-1.7470358489990225,92.23049377386874,28.973731806066354,0.5668932290500996,10,-0.8599987030029297,-0.9316654205322266,-1.0124988555908203,-2.8799991607666016,1.8933334350585938,1,0.06055740119140296,3.08601488955878,24.906667709350586,-1.710505115907924,24.666667938232425,1.2025481490065986,24.656667709350586,0.06055740119140296
467,2003-10-08,24.59333229064941,24.893333435058594,24.59333229064941,24.8799991607666,453900.0,-0.011521980698827261,-1.0930297546175276,-7.166849458776494,57.625766818729545,59.41632529695957,-0.5317223968214044,-0.7034525230174786,-0.8753522123864172,-2.8462339331992688,7.872943419080585,0.30000114440918324,0.284002156969585,0.5848321914672816,-0.5449881078461729,1.7146524907807361,0.019922041810556124,1.149742341124007,-1.4233615733642537,44.28558972430617,-14.983230787863057,0.5649101496567266,10,-0.5733318328857386,-0.6449985504150355,-0.7258319854736293,-2.5933322906494105,2.1466674804687536,2,0.08430478729274582,2.692246748387949,24.8799991607666,3.08601488955878,24.906667709350586,-1.710505115907924,24.666667938232425,0.08430478729274582
468,2003-10-09,24.89666748046875,25.176666259765625,24.726667404174805,24.733333587646484,923700.0,0.012334041854696887,-4.094338400414579,-0.5697689891946488,63.629346154237034,61.610528571329496,-0.7118685138133394,-0.9308623008596797,-1.1257258059479653,-3.103305148167209,8.253871961173184,0.5833339691162145,0.2710167792423519,0.8096673965454109,-0.33869960034316193,1.9580343934339837,0.23548389810112624,1.3838508949896955,-1.6904295057763683,68.65685663287529,8.934074961999372,0.5741834984442855,10,-0.7800006866455078,-0.8516674041748047,-0.9891672134399414,-2.89666748046875,2.1166648864746094,3,0.07055828595733837,-1.0930297546175276,24.59333229064941,2.692246748387949,24.8799991607666,3.08601488955878,24.906667709350586,0.07055828595733837
469,2003-10-10,24.84666633605957,25.166667938232425,24.81999969482422,24.93000030517578,357000.0,-0.0020083468780873748,-4.073172093282957,-0.5102062264988205,61.67190058813364,62.29377581071145,-0.4967183678521181,-0.8006210228674213,-1.0268729015321512,-3.0025499646477556,8.565769386720884,0.3466682434082067,0.2930214430703444,0.6826663017272949,-0.45183018895884075,1.8171627924134306,0.11541805638422886,1.249914547070361,-1.5616112299642602,63.059714239352296,4.976556793619558,0.5672482453430673,10,-0.6166667938232422,-0.801666259765625,-0.9391660690307617,-2.8466663360595703,1.9766674041748011,4,0.07324932759818625,-4.094338400414579,24.89666748046875,-1.0930297546175276,24.59333229064941,2.692246748387949,24.8799991607666,0.07324932759818625
470,2003-10-13,25.149999618530273,25.149999618530273,24.913333892822266,24.913333892822266,517800.0,0.012208208472235915,1.0,-2.83996704126708,57.29348622939839,62.58996899774331,-0.5769781211133882,-1.029405829129793,-1.2774672204660398,-3.2553515808994433,9.345989336145136,0.3033332824707031,0.38847243877738435,0.9051662445068374,-0.2697840872255419,2.0801165762392166,0.3176910786406495,1.4926414103730252,-1.7892800662881498,95.42858077067703,40.340868590770434,0.5874751658661894,10,-0.7349996566772461,-1.1049995422363281,-1.2699995040893555,-2.991665840148926,1.266668319702152,0,0.05288270154589281,-4.073172093282957,24.84666633605957,-4.094338400414579,24.89666748046875,-1.0930297546175276,24.59333229064941,0.05288270154589281
471,2003-10-14,25.34333229064941,25.483333587646484,24.933332443237305,25.10000038146973,477900.0,0.007687183898670513,1.1019105030286684,1.028167084404512,63.336280276781224,62.51551341089837,-0.5612612709060762,-1.146307900676561,-1.4257953426224468,-3.399283010986885,10.219700705377054,0.5500011444091797,0.5313408092211844,1.0126656532287548,-0.2214662675111505,2.24679757396866,0.39559969285880214,1.6297316135987074,-1.9099748701063461,84.26954011534052,28.667172018509206,0.617065960369953,10,-0.4599990844726527,-1.1449985504150355,-1.4633321762084925,-3.1433324813842773,0.48999977111816406,1,0.037222199853167215,1.0,25.149999618530273,-4.073172093282957,24.84666633605957,-4.094338400414579,24.89666748046875,0.037222199853167215
472,2003-10-15,25.333332061767575,25.72333335876465,25.309999465942386,25.45000076293945,1314600.0,-0.00039459013389198105,-4.061214003783941,-0.4794632219226327,78.02191099655842,63.8916072070412,-0.46946904087129226,-1.057143196445356,-1.3600926153520554,-3.3411945558553136,11.25490429444167,0.4133338928222621,0.642047996823635,0.9179987907409632,-0.3485410890401539,2.1845386705220804,0.2847288508504029,1.5512687306315236,-1.7769760711983054,60.869407126726784,-0.682760961897273,0.633269939890559,10,-0.32999897003173473,-0.9466657638549769,-1.6916651725769007,-3.1333322525024414,0.5233345031738352,2,0.05684212919747855,1.1019105030286684,25.34333229064941,1.0,25.149999618530273,-4.073172093282957,24.84666633605957,0.05684212919747855
473,2003-10-16,24.96333312988281,25.170000076293945,24.833332061767575,25.166667938232425,1295400.0,-0.014605221728536844,2.2063760217983988,1.7428393931468042,73.27140066562256,64.94163481373198,-0.057434851035420564,-0.6398798669842698,-0.9203485986211781,-2.9220563057880113,11.705556453560783,0.5,0.7394347143577278,0.4971665382385204,-0.7717791904213698,1.7661122668984106,-0.13730632609142646,1.1316394025684673,-1.2336189498579095,15.867164125529845,-50.7967573786842,0.6344728643299455,10,0.039999961853030896,-0.573332786560055,-1.3441662788391078,-2.763333320617676,0.973333358764652,3,0.07117105043591176,-4.061214003783941,25.333332061767575,1.1019105030286684,25.34333229064941,1.0,25.149999618530273,0.07117105043591176
474,2003-10-17,24.676666259765625,24.96333312988281,24.649999618530273,24.96333312988281,407700.0,-0.011483517390312947,1.1860462021610982,1.409826839014623,69.67611804356835,65.453353764707,0.25792276422668436,-0.29288339225884386,-0.561746263687823,-2.5868859386653504,12.069734902954679,0.3133335113525355,0.7184965930462184,0.16266632080078125,-1.0590963761701424,1.384429017771705,-0.4482150276846788,0.7735476692862413,-0.7874625454415458,2.4844687384492907,-67.72804592349459,0.6108813484854617,10,0.48166656494140625,-0.2866659164428711,-1.0574994087219238,-2.476666450500492,2.093334197998047,4,0.0946913202367039,2.2063760217983988,24.96333312988281,-4.061214003783941,25.333332061767575,1.1019105030286684,25.34333229064941,0.0946913202367039
475,2003-10-20,24.666667938232425,24.78000068664551,24.54333305358887,24.643333435058594,488400.0,-0.0004051731067701292,-1.1193932975780403,-0.08139937190611869,66.5952943266648,65.68016712218821,0.2573612234360425,-0.2312070708052829,-0.5044507214357985,-2.5237451757308698,12.189063831391518,0.23666763305664062,0.6744463993372065,0.11233463287353729,-1.071183868429486,1.2958531341765607,-0.4794246177779762,0.7040938835250508,-0.6307338523530994,10.452106164937154,-61.9709498344446,0.5917592506515125,10,0.4666652679443324,-0.2766675949096715,-1.0966677665710485,-2.25000095367432,2.3999996185302663,0,0.08743239287132054,1.1860462021610982,24.676666259765625,2.2063760217983988,24.96333312988281,-4.061214003783941,25.333332061767575,0.08743239287132054
476,2003-10-21,24.52666664123535,24.649999618530273,24.386667251586914,24.63333320617676,952800.0,-0.005675727964054578,2.761907356948229,-4.5711950302430395,50.627588683611926,64.9025917738418,0.3821596651750383,-0.10194566942967143,-0.3130756716159411,-2.3328985366733725,11.323880031551091,0.28000068664551137,0.6389852948386441,-0.02416667938232564,-1.2075720746052347,1.1592387158405835,-0.615869376993782,0.5675360182291307,-0.3557406135251995,10.4737741831455,-56.15726791222665,0.5917026976114553,10,0.5283336639404297,-0.13666629791259766,-0.8774995803833008,-2.0216665267944336,2.6300010681152344,1,0.07705903638040712,-1.1193932975780403,24.666667938232425,1.1860462021610982,24.676666259765625,2.2063760217983988,24.96333312988281,0.07705903638040712
477,2003-10-22,24.53333282470703,24.583332061767575,24.38333320617676,24.5,1056600.0,0.0002717932921414423,2.0000286106661096,-0.31249552964736815,47.24288987676724,63.0818744096785,0.4091097848244907,-0.09898526021732224,-0.2737864551560065,-2.3021090601307073,10.098102132295342,0.1999988555908132,0.574538248687972,-0.02683382034301829,-1.2063974734504015,1.152729832764365,-0.6166156468967117,0.5629480062106751,-0.23821421051252045,19.067743186887423,-42.309833623529045,0.5897818265536918,10,0.5200004577636719,-0.14333248138427734,-0.725832462310791,-1.8949995040893555,2.673334121704098,2,0.0529891004352796,2.761907356948229,24.52666664123535,-1.1193932975780403,24.666667938232425,1.1860462021610982,24.676666259765625,0.0529891004352796
478,2003-10-23,24.83666610717773,24.940000534057614,24.523332595825195,24.53333282470703,538200.0,0.012364128617911252,-1.5773242095327764,9.100137331196963,53.35964416299131,62.158290362440454,0.10769558308838967,-0.3241656970045774,-0.5513003877628506,-2.5599879034056805,10.306436921053955,0.4166679382324183,0.5189738586333981,0.21633281707763174,-0.8842929074740979,1.3169585416293614,-0.3339800451982349,0.7666456793534984,-0.45333290100096946,78.16085528154744,18.780488665403325,0.5503128622758653,10,0.2166671752929723,-0.4466657638549769,-1.1624994277954066,-2.0416660308837855,2.630001068115238,3,0.0410683323342218,2.0000286106661096,24.53333282470703,2.761907356948229,24.52666664123535,-1.1193932975780403,24.666667938232425,0.0410683323342218
479,2003-10-24,25.053333282470703,25.13999938964844,24.833332061767575,24.83666610717773,753300.0,0.008723681928886506,-1.746250811327821,0.7142875108467572,52.92550621396617,61.672959249614664,-0.0855717302752339,-0.4377895687625788,-0.7606975307294945,-2.724263345342976,11.020983145569474,0.3066673278808665,0.5270995234792863,0.35333328247070384,-0.6165520620994975,1.3232186270409052,-0.13160938981439685,0.8382759547558045,-0.6700000762939418,88.54632213374425,32.34011149003635,0.4849426722851011,10,0.0,-0.6633329391479492,-1.3191661834716797,-2.258333206176758,2.543333053588867,4,0.03525811101530385,-1.5773242095327764,24.83666610717773,2.0000286106661096,24.53333282470703,2.761907356948229,24.52666664123535,0.03525811101530385
480,2003-10-27,25.670000076293945,25.75,25.053333282470703,25.053333282470703,997200.0,0.024614161591611783,-1.2594591585191968,2.8461477516813507,62.755659525507745,61.608445832806495,-0.693665760303368,-0.9180156306491227,-1.3607369371449138,-3.2852722077163428,11.980671310275333,0.6966667175292969,0.4964215969788093,0.8535000801086419,0.021498803100115538,1.6855013571171682,0.4374994416043805,1.2695007186129033,-1.1794668579101533,94.14634759053043,40.74146063610583,0.41600063850426316,10,-0.6033334732055664,-1.2666664123535156,-1.9358329772949219,-2.8199996948242188,2.0066661834716797,0,0.042851592450346976,-1.746250811327821,25.053333282470703,-1.5773242095327764,24.83666610717773,2.0000286106661096,24.53333282470703,0.042851592450346976
481,2003-10-28,26.17333221435547,26.233333587646484,25.70000076293945,25.70000076293945,1001400.0,0.01960779651599398,-1.2535279373957147,0.7675643575381037,73.84305591774078,61.14412860182676,-1.1922598096127999,-1.2873012374372266,-1.8432918444116133,-3.728602931733839,13.243513351332863,0.5633335113525391,0.4957189383964291,1.229832267761232,0.38296754101399344,2.0766969945084703,0.8063999043876109,1.653264631134853,-1.5568523178100548,96.75668319358141,40.45509961098939,0.42343236337361995,10,-0.8649988174438477,-1.5283317565917969,-2.399165153503418,-3.323331832885742,1.1566677093505824,1,0.03413150970197254,-1.2594591585191968,25.670000076293945,-1.746250811327821,25.053333282470703,-1.5773242095327764,24.83666610717773,0.03413150970197254
482,2003-10-29,26.06666755676269,26.31666755676269,25.886667251586914,26.10333251953125,1374600.0,-0.004075318217764967,-1.168074742627418,-0.07746149692540243,68.77007690805974,60.64398151765312,-1.0846998134792933,-1.1141061766635794,-1.7179505735332015,-3.556678805811149,13.893639743156742,0.4300003051757777,0.4994044742485535,1.0446676254272411,0.08822619714298341,2.001109053711499,0.5664469112851123,1.52288833956937,-1.256165217285151,86.05949220611255,30.026938969944155,0.4782207141421291,10,-0.7166671752929652,-1.3800001144409144,-2.1325006484985316,-3.1833333969116175,0.8400001525878942,2,0.04181586120336678,-1.2535279373957147,26.17333221435547,-1.2594591585191968,25.670000076293945,-1.746250811327821,25.053333282470703,0.04181586120336678
483,2003-10-30,26.47333335876465,26.833332061767575,26.25,26.666667938232425,3045900.0,0.015600989313896862,1.2152011965682123,5.273006294542581,73.4165502486513,61.059585095995665,-1.4020916996514146,-1.4521459492969058,-2.088686237034281,-3.9056494215910433,14.446174030950571,0.7666645050048828,0.47215229047819207,1.3605001449584968,0.22234897949921617,2.4986513104177774,0.7914245622288547,1.929575727688139,-1.4519678888671876,82.00006484985369,25.746990029978207,0.569075582729641,10,-0.8650007247924805,-1.5283336639404297,-2.4816665649414062,-3.298333168029785,0.4033336639404297,3,0.027700840604709676,-1.168074742627418,26.06666755676269,-1.2535279373957147,26.17333221435547,-1.2594591585191968,25.670000076293945,0.027700840604709676
484,2003-10-31,26.07333374023437,26.47333335876465,25.77666664123535,26.47333335876465,3199200.0,-0.015109529771317853,2.4833369096154305,2.0689502086559988,62.93187227688117,60.65253820157527,-0.8751740249669133,-0.9922313123947326,-1.6786929262860717,-3.449588391783287,14.417377484076818,0.6966667175292969,0.3914965071162051,0.8901672363281214,-0.30435144961218086,2.0846859222684238,0.2929078933579703,1.4874265792982726,-0.7620536156376936,57.30343580160123,5.7577056514136515,0.5972593429701504,10,-0.4650011062622035,-1.1283340454101527,-2.043333530426022,-2.840000152587887,0.8299999237060582,4,0.05343902122146016,1.2152011965682123,26.47333335876465,-1.168074742627418,26.06666755676269,-1.2535279373957147,26.17333221435547,0.05343902122146016
485,2003-11-03,26.54999923706055,26.65999984741211,26.170000076293945,26.17333221435547,1092300.0,0.018281724215826856,-1.5565341135259931,-0.9416684548077158,65.65746963375383,62.32252497381326,-1.1807645431327813,-1.411856707424736,-2.1360736583824327,-3.866159669345553,15.0727094841617,0.5866661071777379,0.3627633110512072,1.2846661567688038,-0.04787466469107926,2.617206978228687,0.618395746038864,1.9509365674987436,-0.9951908025165288,75.00000000000063,26.453748092540295,0.6662704107299414,11,-0.9416666030883825,-1.6049995422363317,-2.519999027252201,-3.316665649414066,-0.9499988555908203,0,0.03942249073732551,2.4833369096154305,26.07333374023437,1.2152011965682123,26.47333335876465,-1.168074742627418,26.06666755676269,0.03942249073732551
486,2003-11-04,26.386667251586914,26.76666641235352,26.36666679382324,26.54999923706055,1363500.0,-0.006151864036426979,-2.934430842830944,-0.43362433031871794,63.144808518153724,64.0894048228562,-0.8111457008114797,-1.1909205492687036,-1.9579661305585496,-3.6389748861741253,15.804680192943971,0.39999961853028054,0.36717372873529186,1.046000766754151,-0.36297905092308724,2.4549805844313894,0.34151085791553015,1.750490675592772,-0.6272950366871228,57.728832466602,10.297661619912176,0.7044899088386196,11,-0.7083349227905273,-1.3283348083496094,-2.4075002670288086,-3.1533336639404297,-0.38999938964843395,1,0.04888828876640838,-1.5565341135259931,26.54999923706055,2.4833369096154305,26.07333374023437,1.2152011965682123,26.47333335876465,0.04888828876640838
487,2003-11-05,26.666667938232425,26.683332443237305,26.31999969482422,26.386667251586914,1205100.0,0.01061144569626049,1.3191721199208644,-1.7143040650216468,71.74473497875289,66.13219269127416,-0.8456366814182914,-1.3782937593378755,-2.23037893544317,-3.857583266265781,16.802126154033882,0.36333274841308594,0.40625628662291646,1.222334671020512,-0.2583941696237062,2.7030635116647304,0.48197025069840294,1.9626990913426212,-0.7354621478337897,84.22735141165086,31.448465347800337,0.7403644203221085,11,-0.8333358764648509,-1.4233350753784215,-2.704167842864994,-3.433334350585941,-0.42666816711426137,2,0.02487494826913106,-2.934430842830944,26.386667251586914,-1.5565341135259931,26.54999923706055,2.4833369096154305,26.07333374023437,0.02487494826913106
488,2003-11-06,26.65333366394043,26.809999465942386,26.46999931335449,26.666667938232425,1107000.0,-0.0005000352621062909,1.2666878596178848,-0.04762229140129682,77.12722488722086,68.82127254385802,-0.6118507701322073,-1.2928940085252094,-2.200428639094298,-3.785930188905901,17.503569232529426,0.34000015258789773,0.5299658163027203,1.1211670875549302,-0.42952717896347536,2.671861354073336,0.3458199542957274,1.896514220814133,-0.5777876701227633,84.83878589201173,24.636436650626983,0.7753471332592035,11,-0.7100009918212891,-1.095001220703125,-2.690833568572998,-3.4200000762939453,-0.5833339691162109,3,0.00950477897453017,1.3191721199208644,26.666667938232425,-2.934430842830944,26.386667251586914,-1.5565341135259931,26.54999923706055,0.00950477897453017
489,2003-11-07,26.666667938232425,26.8799991607666,26.489999771118164,26.68666648864746,1299600.0,0.0005002854224587239,-1.0892737629958873,1.4997854384201608,77.42232603972353,70.45090215654865,-0.41601517646441266,-1.2257311115304432,-2.1952523919545364,-3.7338892045704384,18.272082684739445,0.3899993896484375,0.6789257036274776,1.0435012817382834,-0.5508085232581656,2.6378110867347324,0.24634637924005887,1.840656184236508,-0.46987617354277234,69.95331019438913,3.315047933612391,0.7971549024982241,11,-0.3766679763793981,-1.085001945495609,-2.704167842864994,-3.433334350585941,-0.7333354949951207,4,0.007874965292216762,1.2666878596178848,26.65333366394043,1.3191721199208644,26.666667938232425,-2.934430842830944,26.386667251586914,0.007874965292216762
490,2003-11-10,26.479999542236328,26.703332901000977,26.479999542236328,26.61666679382324,957300.0,-0.007000064516064608,-2.268279067170949,6.8338578922280275,76.44405585918774,70.73990215004275,-0.11439512524626849,-0.9848050576040848,-1.9985234434562642,-3.4749756459755687,19.07373954222312,0.22333335876464844,0.798020223299325,0.7903328895568862,-0.8315888680071417,2.412254647120914,-0.020627989225125987,1.6012937683388984,-0.16023044625282523,28.57142857142857,-43.305285394093715,0.8109608787820135,11,-0.15166664123535156,-0.8983335494995117,-2.4958324432373047,-3.1533327102661133,-0.39666748046875355,0,0.01598693840718801,-1.0892737629958873,26.666667938232425,1.2666878596178848,26.65333366394043,1.3191721199208644,26.666667938232425,0.01598693840718801
491,2003-11-11,26.28666687011719,26.46666717529297,26.003332138061523,26.426666259765625,1129200.0,-0.007301082910170176,3.2121133305590233,1.0243813936611175,72.59452688871878,71.16484103678265,0.1080693778132975,-0.7559336488012569,-1.7834145013596192,-3.2077660729651143,19.053204068251816,0.4766674041748047,0.9110597885259537,0.5498334884643583,-1.0844995417116259,2.1841665186403425,-0.26733302662363556,1.3670000035523522,0.5933322906494105,32.31953805920506,-44.32714634727439,0.8171665150879923,11,0.04166603088378551,-0.6550006866455114,-2.3024997711181676,-2.960000038146976,0.3466663360595703,1,-0.026122234973353198,-2.268279067170949,26.479999542236328,-1.0892737629958873,26.666667938232425,1.2666878596178848,26.65333366394043,-0.026122234973353198
492,2003-11-12,26.773332595825195,26.81999969482422,26.24333381652832,26.28666687011719,1063200.0,0.018513786023637957,-1.011630421403169,-3.476198910081807,73.83102816197285,71.21089413826283,-0.29928758090376206,-1.1902093936343512,-2.241555106144837,-3.6112799993526323,18.873065468795197,0.5766658782958984,0.9599607674089476,0.9644991874694817,-0.7210616833054928,2.6500600582444562,0.12171875208199268,1.8072796228569707,0.08913322448730554,87.83271616488189,10.907568750177305,0.8427804353874875,11,-0.44499969482421875,-1.1416664123535156,-2.789165496826172,-3.4466657638549805,-0.44000053405762074,2,-0.02900889275202978,3.2121133305590233,26.28666687011719,-2.268279067170949,26.479999542236328,-1.0892737629958873,26.666667938232425,-0.02900889275202978
493,2003-11-13,26.739999771118164,26.940000534057614,26.623332977294922,26.733333587646484,489300.0,-0.001245000957117659,-1.794116409596145,0.013697663754688463,71.73541896585186,72.1890659925929,-0.25049206834060556,-1.0719056957398152,-2.180678428315847,-3.502501159973768,19.684619241739863,0.31666755676269176,0.925806250347371,0.8423330307006829,-0.8428763887206401,2.527542450122006,-0.0002716790099768218,1.6849377404113426,-0.7366676330566406,78.64764480211154,3.0606190399935684,0.8426047097106607,11,-0.26833343505859375,-1.0783329010009766,-2.7558326721191406,-3.413332939147949,-0.4799995422363246,3,-0.018698579068054055,-1.011630421403169,26.773332595825195,3.2121133305590233,26.28666687011719,-2.268279067170949,26.479999542236328,-0.018698579068054055
494,2003-11-14,27.01333236694336,27.31666755676269,26.959999084472656,27.083332061767575,691500.0,0.0102218623098278,-3.037765589911862,-10.500715307581727,68.99153232960961,72.55951740324355,-0.4207051473802501,-1.2239583834005323,-2.4033803628335946,-3.701651614727645,21.037901482727435,0.5766677856445277,0.9343528494406144,0.9988323211669936,-0.6536324045552817,2.651297046889269,0.17259995830585595,1.8250646840281313,-0.9912668609619146,76.90344861640008,3.512694027949351,0.8262323628611374,11,-0.35333251953125,-1.1633319854736328,-2.9324989318847656,-3.6316661834716797,-0.6466655731201207,4,-0.034921003425460784,-1.794116409596145,26.739999771118164,-1.011630421403169,26.773332595825195,3.2121133305590233,26.28666687011719,-0.034921003425460784
495,2003-11-17,26.82333374023437,27.04999923706055,26.683332443237305,27.01333236694336,1092000.0,-0.007033513086356247,1.784821312164052,2.714277929155502,60.0827715816779,72.21929107696845,-0.20993330631096185,-0.9108006888923086,-2.167461171900424,-3.438354798114556,22.44467258622312,0.36666679382324574,0.8813024743633235,0.7010004043579059,-0.8600747054323001,2.262075514148112,-0.0795371505371989,1.4815379592530107,-0.749484152221676,62.43657107670133,-7.66813881015517,0.7805375548951039,11,-0.16333389282226207,-0.9733333587646449,-2.6858339309692347,-3.4416675567626918,-0.523334503173821,0,-0.033180114955736695,-3.037765589911862,27.01333236694336,-1.794116409596145,26.739999771118164,-1.011630421403169,26.773332595825195,-0.033180114955736695
496,2003-11-18,26.416667938232425,26.86666679382324,26.38333320617676,26.82666778564453,707100.0,-0.015160897073429602,-1.0279618425685846,2.157909530788786,54.966899248012915,70.35508710688623,0.22510815303424536,-0.37448056953970976,-1.6858783036801377,-2.961288780987129,23.994730347962907,0.48333358764647727,0.8932031648888135,0.19983453750610636,-1.1718654473421672,1.57153452235438,-0.48601545491802867,0.8856845299302414,-0.2931056314697287,16.149135651531477,-49.79192108974331,0.6858499924241364,11,0.24333190917968395,-0.5666675567626989,-2.186667919158939,-3.0350017547607457,0.04666519165038352,1,-0.012618392192545236,1.784821312164052,26.82333374023437,-3.037765589911862,27.01333236694336,-1.794116409596145,26.739999771118164,-0.012618392192545236
497,2003-11-19,25.833332061767575,25.90333366394043,25.5,25.899999618530273,3565500.0,-0.022082114134485464,9.999661889776068,0.16260385749775383,41.351331149332566,66.37998780267641,0.7574590244271313,0.3280614994653277,-1.044464818504327,-2.3137428039275996,25.16592551028049,0.9166679382324254,0.8377270752217427,-0.4485013008117704,-1.5878282689694103,0.6908256673458695,-1.0181647848905904,0.12116218326704953,1.4833354949951172,18.348544868692077,-43.679071019896114,0.5696634840788202,11,0.5750017166137731,0.01666831970215199,-1.2924985885620082,-2.298332214355465,0.8433341979980504,2,0.03096778775948761,-1.0279618425685846,26.416667938232425,1.784821312164052,26.82333374023437,-3.037765589911862,27.01333236694336,0.03096778775948761
498,2003-11-20,25.85666656494141,25.99333381652832,25.63999938964844,25.81666755676269,1102200.0,0.0009032711350607237,1.25532484766581,-0.599977112122067,46.74021340875503,62.97086417701324,0.6808295811317535,0.4058701249611296,-1.0082531295217727,-2.2696845776686345,25.77138882390081,0.35333442687987926,0.8017514525547824,-0.4761668205261209,-1.417168703157536,0.46483506210529413,-0.9466677618418267,-0.00566587921041517,1.423667640686027,19.63301230396776,-41.21621796065597,0.4705009413157071,11,0.5516672134399379,-0.00666618347168324,-1.161666870117191,-2.2016668319702184,1.1499996185302699,3,0.018434916799076717,9.999661889776068,25.833332061767575,-1.0279618425685846,26.416667938232425,1.784821312164052,26.82333374023437,0.018434916799076717
499,2003-11-21,25.93666648864746,25.979999542236328,25.82333374023437,25.88999938964844,930600.0,0.003093976692823963,1.349989271153762,1.1667064040815311,39.521655456111354,58.86837524333809,0.5435492227472665,0.4168105077739668,-1.0259047682999878,-2.2826326730088695,26.088367578841176,0.15666580200195668,0.7024587230781023,-0.44033355712890554,-1.1924345300127328,0.31176741575492173,-0.816384043570821,-0.06428307068699013,1.3080610328674283,28.172045392458646,-29.611288982186363,0.3760504864419145,11,0.4716672897338867,-0.08666610717773438,-1.239999771118164,-2.2816667556762695,1.1966667175293004,4,0.01246627975017156,1.25532484766581,25.85666656494141,9.999661889776068,25.833332061767575,-1.0279618425685846,26.416667938232425,0.01246627975017156
500,2003-11-24,26.770000457763672,26.78333282470703,25.96666717529297,25.96666717529297,2278500.0,0.03212957106422931,-1.0331926168983185,17.214125148160054,55.32900141115376,56.949983523608644,-0.2730345516485073,-0.3477164126908896,-1.793228776790123,-3.048923566922504,25.958112437469396,0.8466663360595703,0.602006378350989,0.3380003929138198,-0.35496664111991905,1.0309674269475586,-0.008483124103047857,0.6844839099306874,0.4398325133209191,92.92685411715145,33.68516785760148,0.34648351701686925,11,-0.3616666793823242,-0.9200000762939453,-1.9958338737487793,-3.1150007247924805,0.3699989318847692,0,-0.015066628951941663,1.349989271153762,25.93666648864746,1.25532484766581,25.85666656494141,9.999661889776068,25.833332061767575,-0.015066628951941663
501,2003-11-25,27.06666755676269,27.149999618530273,26.82666778564453,27.083332061767575,1223400.0,0.01108207298939301,3.311102068842541,-0.020744198414921956,55.53504512441469,54.91709651943552,-0.5000036863195803,-0.6050465944505667,-2.0220865356713524,-3.27539671095985,25.39830960273558,0.37999916076660156,0.5021793708516711,0.5900007247924783,-0.14655700016657747,1.3265584497515341,0.22172186231295044,0.9582795872720062,0.10896875490020719,94.94957084645819,37.26278954786504,0.3682788624795277,11,-0.6583337783813441,-1.2166671752929652,-2.305000782012936,-3.4116678237915004,-0.173334121704098,1,-0.028325183293965828,-1.0331926168983185,26.770000457763672,1.349989271153762,25.93666648864746,1.25532484766581,25.85666656494141,-0.028325183293965828
502,2003-11-26,27.156667709350586,27.26666641235352,26.88999938964844,27.0,541500.0,0.003325128680845113,1.0000101275565374,-9.401281904543893,56.820240005293,53.25985441270676,-0.5921838401897972,-0.642121611495714,-2.042263264598848,-3.3049842803406513,24.76238649846453,0.3766670227050781,0.41875623516557425,0.6255008697509759,-0.1438944993361524,1.394896238838104,0.24080318520741173,1.01019855429454,-1.656667709350586,93.23778613154585,37.37509791656547,0.384697684543564,11,-0.7483339309692383,-1.3066673278808594,-2.4341673851013184,-3.2700014114379883,0.21666526794433594,2,-0.025530915165598467,3.311102068842541,27.06666755676269,-1.0331926168983185,26.770000457763672,1.349989271153762,25.93666648864746,-0.025530915165598467
503,2003-11-28,27.20666694641113,27.290000915527344,27.183332443237305,27.22333335876465,206700.0,0.0018411403635993917,-2.368367162560983,-0.10638064743911982,57.245065760010796,51.95469146052912,-0.6358961418951239,-0.6686462565219813,-2.030304791876354,-3.2891428532431277,23.557051696644344,0.1333332061767578,0.3632985928173227,0.6388334274291942,-0.1867981504844458,1.4644650053428343,0.22601763847237422,1.0516492163860143,-1.6713336181640592,94.31814043976485,38.57563825498664,0.41281578895682003,11,-0.8116664886474574,-1.286666870117184,-2.4850001335144007,-3.0033340454101527,1.0266666412353551,4,-0.019480544518350795,1.0000101275565374,27.156667709350586,3.311102068842541,27.06666755676269,-1.0331926168983185,26.770000457763672,-0.019480544518350795
504,2003-12-01,27.46666717529297,27.53333282470703,27.149999618530273,27.233333587646484,1048200.0,0.009556489569044313,1.090918548882115,-14.000228885325466,62.982471462545185,52.27688033618104,-0.9217612904862555,-0.8631641679147393,-2.2167413659494457,-3.476864169173112,23.363552997518983,0.3833332061767578,0.26547098084611775,0.8291669845581069,-0.05391656565280911,1.712250534769023,0.38762520945265067,1.2707087596635631,-1.861147143554689,95.74474301909947,35.05480864568765,0.44154177510545795,12,-0.9500007629394531,-1.283334732055664,-2.7450003623962402,-3.263334274291992,0.020000457763671875,0,-0.016747608615401033,-2.368367162560983,27.20666694641113,1.0000101275565374,27.156667709350586,3.311102068842541,27.06666755676269,-0.016747608615401033
505,2003-12-02,27.59666633605957,27.663333892822266,27.253332138061523,27.433332443237305,906900.0,0.0047329790664787375,1.764034974926064,0.7000016348684748,67.52898923938619,53.672668113000285,-1.039881774941307,-0.9599460756103966,-2.274662897864225,-3.540865382885446,23.006003816177266,0.4100017547607422,0.18648456529530932,0.9068327903747573,-0.0731555361657179,1.8868211169152325,0.4168386271045179,1.3968269536449966,-1.8754775367431655,92.03176079552449,26.606707592647012,0.4899941632702378,12,-1.0149993896484375,-1.238332748413086,-2.874999523162842,-3.2783327102661133,-0.14333343505859375,1,-0.016789460155822833,1.090918548882115,27.46666717529297,-2.368367162560983,27.20666694641113,1.0000101275565374,27.156667709350586,-0.016789460155822833
506,2003-12-03,27.676666259765625,27.88333320617676,27.67333221435547,27.70000076293945,845400.0,0.0028988981035553696,-12.998855689765017,-0.14286381577408666,63.56356883839026,56.14069452289559,-1.0307493177129174,-0.989056749774651,-2.303918073589898,-3.5645365704951963,22.600569119745455,0.28666687011719105,0.10781485772682231,0.922332763671875,-0.13998995985595997,1.98465548719971,0.3911714019079575,1.4534941254357925,-1.800105852968752,79.19461283081726,15.918085076247294,0.5311613617639172,12,-0.9149999618530238,-0.9849996566772461,-2.9416661262512207,-3.344999313354492,0.10333442687988637,2,-0.019390589353507237,1.764034974926064,27.59666633605957,1.090918548882115,27.46666717529297,-2.368367162560983,27.20666694641113,-0.019390589353507237
507,2003-12-04,27.32999992370605,27.69333267211914,27.04999923706055,27.676666259765625,1338300.0,-0.012525581397913266,2.3859729256282782,14.85638384829406,58.09698265481974,57.40255777245834,-0.502273667566417,-0.6220395077991547,-1.9014295556116103,-3.16740306312467,21.8469406790819,0.6433334350585902,0.07594383333359644,0.5424998283386202,-0.5493090591295946,1.634308715806835,-0.003404615395485422,1.0884042720727258,-1.25276223697119,33.60005676265116,-26.586542458345733,0.5459044437341068,12,-0.47666645050048473,-0.6383333206176722,-2.3533329963684047,-2.756666183471676,0.6033325195312536,3,-0.015977551769720044,-12.998855689765017,27.676666259765625,1.764034974926064,27.59666633605957,1.090918548882115,27.46666717529297,-0.015977551769720044
508,2003-12-05,26.906667709350586,27.29333305358887,26.81666755676269,27.28000068664551,795000.0,-0.015489652965138379,1.3833411217181426,1.0769230769230762,48.59405098252765,58.41060171983792,0.09573172897236049,-0.18841516537239045,-1.4030470070306755,-2.6922531295276606,20.76056552817907,0.5133323669433594,0.08391714530904437,0.1065009117126472,-0.9846320537056137,1.197633877130908,-0.43906557099648325,0.6520673944217776,-0.6488204706715344,8.437522351763384,-47.58415752806272,0.545566482709131,12,0.018332481384277344,-0.21500110626220703,-1.888333797454834,-2.2916669845581055,1.1599998474121058,4,0.017343852199957155,2.3859729256282782,27.32999992370605,-12.998855689765017,27.676666259765625,1.764034974926064,27.59666633605957,0.017343852199957155
509,2003-12-08,26.876667022705078,27.08666610717773,26.709999084472656,26.90999984741211,836400.0,-0.0011149907885130705,-1.0545359966708088,0.08928443704210731,50.733943894580065,57.900039773551946,0.30518760966378977,-0.14954232718185168,-1.2912092897079503,-2.603962343681637,19.467605894200055,0.3766670227050746,0.20335124951471073,0.06600027084350657,-1.0237643886616574,1.1557649303486706,-0.4788820589090754,0.6108826005960886,-0.45627118727625415,14.20464428242825,-39.31169617224923,0.5448823297525819,12,0.4199991226196289,-0.18500041961669922,-1.6000008583068848,-2.0033340454101562,0.9699993133544922,0,0.0504774853145038,1.3833411217181426,26.906667709350586,2.3859729256282782,27.32999992370605,-12.998855689765017,27.676666259765625,0.0504774853145038
510,2003-12-09,26.90333366394043,27.38333320617676,26.85333251953125,26.85333251953125,1199700.0,0.0009921855717014427,-20.199542246805407,-1.5000572213321126,57.47948771314743,58.11608895007781,0.3346112148291489,-0.1505884523821095,-1.2301732131755614,-2.574785489825288,18.275480847540685,0.5300006866455114,0.30711728190856746,0.07150020599365092,-1.0076148384950088,1.1506152504823106,-0.4680573162506789,0.6110577282379808,-0.3366440914368134,16.47736786065522,-40.04037583549028,0.53955752224433,12,0.39333248138427734,-0.21166706085205078,-1.6266674995422363,-2.030000686645508,1.0033340454101562,1,0.021682590581630246,-1.0545359966708088,26.876667022705078,1.3833411217181426,26.906667709350586,2.3859729256282782,27.32999992370605,0.021682590581630246
511,2003-12-10,25.60000038146973,26.46666717529297,25.11333274841309,26.166667938232425,6830700.0,-0.04844504769375879,1.3200031389526115,-11.333091741369445,47.063779209676106,57.03203775056482,1.5734879378987934,1.1580369980122782,0.13806973266470735,-1.2201190913665592,18.150101375224658,1.7900009155273402,0.40802837929108193,-1.1974997520446742,-2.3876306296670897,-0.007368874422258642,-1.792565190855882,-0.6024343132334664,2.2833328247070312,18.86308711038894,-40.72788274221841,0.595065438811208,12,0.8983325958251953,0.8983325958251953,-0.32333421707153676,-0.7266674041748082,1.7933330535888636,2,0.07239580046540772,-20.199542246805407,26.90333366394043,-1.0545359966708088,26.876667022705078,1.3833411217181426,26.906667709350586,0.07239580046540772
512,2003-12-11,25.99666786193848,26.13333320617676,25.70000076293945,25.70000076293945,2109300.0,0.015494823224919685,-1.9213380566931546,-0.5235293523664114,51.61044448978787,56.405968720540045,1.1118982569653681,0.7380400760050279,-0.2155725915226263,-1.568746417725638,17.53393856573666,0.5333328247070312,0.3982425966136347,-0.7619990348815868,-2.0049617522595575,0.4809636824963839,-1.3834803935705722,-0.14051767619260147,1.8312653350830068,38.91343327726122,-24.66898918236884,0.6214813586889858,12,0.5016651153564453,0.5016651153564453,-0.6283354759216344,-1.1233348846435582,1.8699989318847585,3,0.06859851555506435,1.3200031389526115,25.60000038146973,-20.199542246805407,26.90333366394043,-1.0545359966708088,26.876667022705078,0.06859851555506435
513,2003-12-12,26.239999771118164,26.239999771118164,26.0,26.03333282470703,1212600.0,0.009360119168808634,1.322575286332635,0.6966291412443014,53.362897953003916,55.33712721947991,0.8012884741529511,0.4799353279703382,-0.41732278331484096,-1.763253222474436,16.6710380919808,0.24333190917968395,0.36916543409674674,-0.4936671257019043,-1.7581378600378272,0.7708036086340186,-1.1259024928698658,0.13856824146605717,1.5336414169311539,49.63289848033903,-17.66742800268755,0.6322353671679616,12,0.25833320617676137,0.25833320617676137,-0.701667308807373,-1.3666667938232422,1.6933326721191406,4,0.06453249568938468,-1.9213380566931546,25.99666786193848,1.3200031389526115,25.60000038146973,-20.199542246805407,26.90333366394043,0.06453249568938468
514,2003-12-15,26.06999969482422,26.53333282470703,26.01666641235352,26.53333282470703,1320000.0,-0.006478661500640026,1.2302157088753345,-2.2419314647494764,40.901197961086076,52.37848374411324,0.8407504920538749,0.6067479915812157,-0.20718146702709106,-1.5497642389752357,15.14139172148562,0.5166664123535121,0.31872904337619445,-0.6165005683898919,-1.9071517450219737,0.67415060824219,-1.2618261567059328,0.028825019926149054,1.650435324432376,42.14390984544582,-21.009554084967995,0.6453255883160417,12,0.4283332824707067,0.4283332824707067,-0.3191671371459961,-1.1966667175292969,1.6766681671142614,0,0.07658871827048319,1.322575286332635,26.239999771118164,-1.9213380566931546,25.99666786193848,1.3200031389526115,25.60000038146973,0.07658871827048319
515,2003-12-16,25.933332443237305,26.11333274841309,25.6200008392334,26.083332061767575,1110900.0,-0.005242318879430052,3.698376944805099,0.3237403260332543,34.629261917745325,49.16356075293046,0.800882539192223,0.7097068994196611,-0.03887052912350697,-1.3746982132993253,14.307020083234509,0.49333190917969105,0.2529981620563362,-0.7086677551269531,-2.0401797910000425,0.6228442807461363,-1.3744237730634978,-0.04291173719040842,1.7349605306024216,57.7464542793781,-1.3278023867427038,0.6657560179365445,12,0.4700002670288086,0.5650005340576207,0.0025005340576171875,-1.036665916442871,1.8133354187011754,1,0.0737789444148822,1.2302157088753345,26.06999969482422,1.322575286332635,26.239999771118164,-1.9213380566931546,25.99666786193848,0.0737789444148822
516,2003-12-17,26.083332061767575,26.176666259765625,25.683332443237305,25.899999618530273,1153800.0,0.005784047185551255,1.6666632300102584,-1.2222193965133632,35.67611568518738,46.6723533118602,0.4482369349585369,0.5622826914446506,-0.1539712898362886,-1.4848241054520734,14.012381402075391,0.4933338165283203,0.13496438080364825,-0.5420013427734425,-1.8935828921577276,0.8095802066108426,-1.217792117465585,0.13378943191870007,1.53386170756362,50.729770762807924,-3.8568420033679374,0.6757907746921427,12,0.16500091552735086,0.41500091552735086,-0.1283326148986781,-1.186665534973141,1.0633354187011754,2,0.06990424548770058,3.698376944805099,25.933332443237305,1.2302157088753345,26.06999969482422,1.322575286332635,26.239999771118164,0.06990424548770058
517,2003-12-18,26.63333320617676,26.770000457763672,26.083332061767575,26.083332061767575,1217700.0,0.02108630688390334,-1.4969707898834246,3.0000208075407495,43.24960161259325,46.07852560408971,-0.23577289006452062,0.07935732475819535,-0.652721432288434,-1.9892195365821692,14.741026092955355,0.6866683959960973,-0.01102245726079687,-0.032000255584712534,-1.331228206925502,1.2672276957560769,-0.6816142312551072,0.6176137200856822,0.9337833427360707,88.11588722424321,36.96237633917698,0.6496139756703943,12,-0.38500022888183594,-0.13500022888183594,-0.6533336639404332,-1.7366666793823278,-0.0666656494140696,3,0.02853567831703363,1.6666632300102584,26.083332061767575,3.698376944805099,25.933332443237305,1.2302157088753345,26.06999969482422,0.02853567831703363
518,2003-12-19,26.333332061767575,26.60666656494141,26.29999923706055,26.29999923706055,1663200.0,-0.011264123122959768,-17.40032043946375,0.060605009727444085,36.78069525969007,44.52816464465749,-0.028666704975542245,0.4394298421560414,-0.31367753671019827,-1.6451602877894125,15.549685282336684,0.33333396911621094,-0.15816243766539628,-0.3558346748352079,-1.6092838370005467,0.8976144873301308,-0.9825592559178773,0.27088990624746145,1.1847088111352626,62.02882253524834,15.833551851383135,0.6267245810826699,12,-0.08499908447264914,0.16500091552735086,-0.35333251953124645,-1.436665534973141,-0.4799995422363246,4,0.05822790402897238,-1.4969707898834246,26.63333320617676,1.6666632300102584,26.083332061767575,3.698376944805099,25.933332443237305,0.05822790402897238
519,2003-12-22,26.26000022888184,26.483333587646484,26.11666679382324,26.45000076293945,456900.0,-0.002784753282027763,1.8571492267792529,-5.700102998398805,34.20016250792477,41.941572955188306,-0.0581200804009967,0.5673134925088625,-0.19973816506020015,-1.5300381112479222,16.489715402652912,0.36666679382324574,-0.2743722935859836,-0.44533319473266175,-1.6658240660350856,0.7751576765697621,-1.0555786303838737,0.16491224091855017,1.209946481531201,55.65213929952214,14.624713139926207,0.6102454356512111,12,-0.3183336257934606,0.23833274841308594,-0.19333362579346058,-1.333333015441898,-0.3133335113525426,0,0.06372171362417078,-17.40032043946375,26.333332061767575,-1.4969707898834246,26.63333320617676,1.6666632300102584,26.083332061767575,0.06372171362417078
520,2003-12-23,26.36666679382324,26.60000038146973,26.26666641235352,26.29333305358887,846900.0,0.004061940746827641,-4.263153139587707,-0.38596596898055224,34.61237727509594,40.55808385134607,-0.2781711980530126,0.45205812960277925,-0.27349931137793604,-1.5941891581230259,16.261318828196707,0.3400001525878906,-0.321720519585309,-0.3184999465942404,-1.5477889753065988,0.9107890821181179,-0.9331444609504196,0.29614456776193876,1.0561476373498024,62.88345119680094,25.581632356213284,0.6146445143561793,12,-0.17166614532470348,0.1316661834716868,-0.11166667938232067,-1.2516660690307582,-0.1999988555908132,1,0.05233885188849596,1.8571492267792529,26.26000022888184,-17.40032043946375,26.333332061767575,-1.4969707898834246,26.63333320617676,0.05233885188849596
521,2003-12-24,26.29999923706055,26.399999618530273,26.27666664123535,26.399999618530273,218100.0,-0.002528478752509833,1.466650136374907,-1.3636339991677908,37.04944892343541,38.94019545508468,-0.1137261475665916,0.4831133226647353,-0.1802552238054993,-1.4904441636938053,15.57265787565557,0.12333297729492188,-0.384583498629965,-0.3468340873718212,-1.5738451600008894,0.880176985257247,-0.9603396236863553,0.2666714489427129,1.0766255604572912,31.553392664689827,-5.959869785061908,0.6135055363145346,12,-0.10499858856201527,0.198333740234375,-0.04499912261963246,-1.18499851226807,-0.03333282470703125,2,0.05500641318800348,-4.263153139587707,26.36666679382324,1.8571492267792529,26.26000022888184,-17.40032043946375,26.333332061767575,0.05500641318800348
522,2003-12-26,26.46333312988281,26.56666755676269,26.226667404174805,26.226667404174805,373200.0,0.006210414355909855,-1.873252149805339,-2.366648229033599,44.035861552238565,37.90385807722186,-0.22786451991497714,0.2795035611693457,-0.3142442946300612,-1.6104778503829884,14.628369608915918,0.3400001525878871,-0.4797883696070855,-0.14883346557617472,-1.3541809715357083,1.0565140403833588,-0.7515072185559397,0.4538402874035903,0.8680258266529393,70.74826489581487,28.33614286056485,0.6026737529797659,12,-0.2683324813842738,0.03499984741211648,-0.20833301544189098,-1.3483324050903285,-0.1366653442382777,4,0.02582193056453308,1.466650136374907,26.29999923706055,-4.263153139587707,26.36666679382324,1.8571492267792529,26.26000022888184,0.02582193056453308
523,2003-12-29,26.676666259765625,26.74333381652832,26.49333381652832,26.5,521700.0,0.0080614610727896,-1.6315979681570862,0.7464801218558956,47.43588865783351,38.62993482130491,-0.41654693183606284,0.025748374729044343,-0.4832206298735855,-1.770314855614366,13.701790799549801,0.28000068664551137,-0.42812429938529917,0.09099969863891744,-1.0821904552043087,1.2641898524821436,-0.4955953782826974,0.6775947755605323,0.61033217260767,89.36156613524724,41.58934748672357,0.5865950769216134,12,-0.48166561126708984,-0.17833328247069957,-0.5474991798400879,-1.5616655349731445,-0.049999237060546875,0,-0.0041234051485974366,-1.873252149805339,26.46333312988281,1.466650136374907,26.29999923706055,-4.263153139587707,26.36666679382324,-0.0041234051485974366
524,2003-12-30,27.00666618347168,27.040000915527344,26.63333320617676,26.649999618530273,915600.0,0.012370358443317464,-1.0854786963496421,2.0188719986180685,51.229173076172614,40.474369394463494,-0.6701852024709645,-0.35888064735793535,-0.7548730460378721,-2.0423341067983394,12.586801267965097,0.4066677093505824,-0.41565176372836277,0.44399967193603374,-0.6731659573366642,1.5611653012087316,-0.11458314270031522,1.0025824865723827,0.2368589352224113,95.90146826727577,42.346017002363084,0.5585828146363484,12,-0.6449995040893555,-0.5083332061767543,-0.8774991035461426,-1.8233327865600586,0.39333343505859375,1,-0.04270551781938492,-1.6315979681570862,26.676666259765625,-1.873252149805339,26.46333312988281,1.466650136374907,26.29999923706055,-0.04270551781938492
525,2003-12-31,27.13333320617676,27.71666717529297,27.06999969482422,27.083332061767575,1161900.0,0.004690213217898087,-15.869759920388107,0.14019016449551716,75.3303723234644,44.880397909827614,-0.6802687283608542,-0.5502508534317876,-0.8201953550207968,-2.122575409923499,11.569811525844477,0.7100009918212891,-0.4253692790793444,0.593833351135256,-0.44984954233977703,1.637516244610289,0.07199190439773773,1.1156747978727743,-2.020000457763672,60.85006317293278,2.786206511747551,0.5218414467375169,12,-0.23333358764648793,-0.6350002288818359,-1.0041661262512243,-1.946665763854984,0.3733329772949183,2,-0.04373463737869576,-1.0854786963496421,27.00666618347168,-1.6315979681570862,26.676666259765625,-1.873252149805339,26.46333312988281,-0.04373463737869576
526,2004-01-02,27.13999938964844,27.56333351135254,27.10000038146973,27.226667404174805,1102500.0,0.00024568243868250406,-4.560018768382337,-1.7333206179664955,71.68137687874413,48.03948405051105,-0.5825447021666577,-0.6315649074783813,-0.7596612172618755,-2.07996395619055,10.241284254161284,0.46333312988280895,-0.35569415451134034,0.6273328781127958,-0.31602094931524505,1.5706867055408367,0.15565596439877538,1.0990097918268162,-1.974599952697755,61.297458105529124,0.7776917758845272,0.47167691371401976,1,-0.22333240509033558,-0.6416664123535156,-1.010832309722904,-1.9533319473266637,0.1400012969970703,4,-0.03586335568552945,-15.869759920388107,27.13333320617676,-1.0854786963496421,27.00666618347168,-1.6315979681570862,26.676666259765625,-0.03586335568552945
527,2004-01-05,26.893333435058594,27.393333435058594,26.68666648864746,27.20000076293945,867900.0,-0.009088649968206353,1.038464289447767,3.538414137635175,62.37373755618191,50.88315541678792,-0.32980131461130924,-0.4419492242052101,-0.4474906002318164,-1.7882010852535117,9.802288582684092,0.7066669464111328,-0.24698714219408657,0.4025002479553237,-0.47941663875808516,1.2844171346687325,-0.03845819540137896,0.8434586913120263,-1.6769086433410614,32.69751582137862,-27.993170379971666,0.4409584433567041,1,0.02333354949951172,-0.3950004577636683,-0.7641663551330566,-1.7066659927368164,0.8599987030029297,0,-0.023301946715468924,-4.560018768382337,27.13999938964844,-15.869759920388107,27.13333320617676,-1.0854786963496421,27.00666618347168,-0.023301946715468924
528,2004-01-06,27.373332977294922,27.64666748046875,26.926666259765625,26.933332443237305,788850.0,0.01784827244995202,-2.176479003016699,-1.4347812566083433,72.09038890505292,55.09318057202438,-0.7227695370470713,-0.9330318221177123,-0.8648361135982761,-2.2320429763017344,9.865730120241423,0.7533340454101562,-0.13219015963836966,0.8591665267944322,-0.09111778886164146,1.8094508424505058,0.38402436896639713,1.3343086846224672,-2.10690333790588,68.3076310919945,5.05316687435171,0.4751421578280365,1,-0.40166568756103516,-0.8749999999999964,-1.2441658973693848,-2.1866655349731445,0.6733341217041016,1,-0.038236673353535644,1.038464289447767,26.893333435058594,-4.560018768382337,27.13999938964844,-15.869759920388107,27.13333320617676,-0.038236673353535644
529,2004-01-07,28.233333587646484,28.5,27.28666687011719,27.413333892822266,1385100.0,0.031417460601706804,-1.260868329021077,1.8636334080377308,81.30672392172956,60.28144131053922,-1.4230664078282729,-1.777306504608049,-1.6578825218022715,-3.061215954661442,10.460626205357714,1.213333129882809,-0.06051815149978168,1.6513338088989258,0.43551326250265276,2.867154355295199,1.0434235357007893,2.2592440820970623,-2.917899197539363,85.29413311539072,20.4612877375489,0.607910273198136,1,-0.869999885559082,-1.4266672134399414,-2.075833320617676,-3.046666145324707,-0.3000011444091797,2,-0.056906725518392376,-2.176479003016699,27.373332977294922,1.038464289447767,26.893333435058594,-4.560018768382337,27.13999938964844,-0.056906725518392376
530,2004-01-08,27.48666763305664,27.60000038146973,27.0,27.36666679382324,1536000.0,-0.02644625553238067,2.4615439635108682,0.1463425413336602,66.43249907312699,63.546224660504954,-0.55967680929637,-1.0379121964982119,-0.8714382935290352,-2.2867399703767077,10.494772446561026,1.2333335876464844,0.0583421015953931,0.8755011558532715,-0.39933197170397605,2.150334283410519,0.23808459207464594,1.512917719631897,-2.0438506185538046,44.11770583848475,-21.56966969289904,0.6374165637786244,1,-0.12333393096923828,-0.6800012588500977,-1.1366682052612305,-2.1916675567626953,0.846664428710934,3,-0.0031530928260702362,-1.260868329021077,28.233333587646484,-2.176479003016699,27.373332977294922,1.038464289447767,26.893333435058594,-0.0031530928260702362
531,2004-01-09,27.453332901000977,27.65999984741211,27.20000076293945,27.333332061767575,789300.0,-0.0012127600369996605,-1.379325483541556,1.0,60.92361730801674,65.42264196670253,-0.38614411584038066,-0.90501174313669,-0.8141188802094668,-2.226517971147608,10.41913489193285,0.4599990844726598,0.20482867831596252,0.7494997978210449,-0.48464111204049587,1.9836407076825857,0.13242934289027275,1.366570252751817,-1.8882285670782544,42.279393589415896,-19.721162317613768,0.6170704549307712,1,0.043334007263183594,-0.6466665267944336,-0.983332633972168,-2.093332290649414,0.5599994659423828,4,0.0019426888044169477,2.4615439635108682,27.48666763305664,-1.260868329021077,28.233333587646484,-2.176479003016699,27.373332977294922,0.0019426888044169477
532,2004-01-12,27.78000068664551,27.81333351135254,27.10666656494141,27.453332901000977,931350.0,0.01189902103407725,2.5932208321210175,2.7222125089405833,69.13582489533569,67.83374599309165,-0.5659131409539171,-1.1501977075007161,-1.1090729173943252,-2.524764668101888,10.400318598242558,0.7066669464111293,0.3613684407423321,0.9870009422302282,-0.28899469971243263,2.262996584172889,0.34900312125889954,1.6249987632015568,-2.097500526079699,54.23734361361675,-7.439094164928143,0.6379978209713302,1,-0.21333408355713246,-0.9733343124389684,-1.053334236145023,-2.3100004196167028,-1.4466686248779368,0,-0.017998559670315717,-1.379325483541556,27.453332901000977,2.4615439635108682,27.48666763305664,-1.260868329021077,28.233333587646484,-0.017998559670315717
533,2004-01-13,27.933332443237305,28.126667022705078,27.71999931335449,27.79999923706055,715800.0,0.005519501540743432,-1.7727370262238584,0.40816147791763424,71.6752843233756,70.10553613166977,-0.5836138120377861,-1.2334018621873355,-1.2413653883643114,-2.6424808844429144,10.663885759653754,0.4066677093505895,0.5223860952650803,1.0556660652160659,-0.2887151533010126,2.4000472837331444,0.38347545595752663,1.7278566744746051,-2.1381322890941235,62.22216288248698,-0.20737267178954966,0.67219060925854,1,-0.3399991989135742,-1.1266660690307617,-1.160832405090332,-2.463332176208496,-1.2533321380615234,1,-0.0064439252116286205,2.5932208321210175,27.78000068664551,-1.379325483541556,27.453332901000977,2.4615439635108682,27.48666763305664,-0.0064439252116286205
534,2004-01-14,28.06666755676269,28.15333366394043,27.753332138061523,28.0,564750.0,0.004773333571865601,2.3333492279204315,0.5000071525641809,71.86963558541011,69.7210098274415,-0.6155018414949112,-1.2748438258614563,-1.338782909964774,-2.7499744152861005,11.393506313929917,0.40000152587890625,0.651282647317224,1.089167785644527,-0.2985246034972242,2.476860174786278,0.3953215910736496,1.7830139802154044,-2.163275408785239,92.48559979757825,28.86952466045502,0.6938461945708762,1,-0.4733343124389613,-1.2600011825561488,-1.2583341598510707,-2.596667289733883,-1.8600006103515625,2,-0.0007126053609043392,-1.7727370262238584,27.933332443237305,2.5932208321210175,27.78000068664551,-1.379325483541556,27.453332901000977,-0.0007126053609043392
535,2004-01-15,27.84666633605957,28.09333229064941,27.753332138061523,28.059999465942386,633300.0,-0.007838523054373492,1.4285831062670662,-3.1999542242442085,69.14190616701089,69.43884641502672,-0.3170102415190392,-0.9530122625628366,-1.1000466924816514,-2.5033921937652153,11.684280518531812,0.3400001525878871,0.7551205623540405,0.7734998703002915,-0.5743366864329822,2.1213364270335653,0.09958159193365645,1.4474181486669266,-1.8394098740012161,70.70058587165484,2.90368055484079,0.6739182783666363,1,-0.25333309173583984,-1.0399999618530273,-0.8524999618530273,-2.3766660690307617,-1.8466663360595703,3,0.003112261486952539,2.3333492279204315,28.06666755676269,-1.7727370262238584,27.933332443237305,2.5932208321210175,27.78000068664551,0.003112261486952539
536,2004-01-16,27.906667709350586,28.053333282470703,27.899999618530273,28.0,346350.0,0.0021547057937529868,-1.874957532409477,0.4374955296473713,68.33192099223385,70.10086679681025,-0.28700460199649314,-0.9163940050333004,-1.1349640890835673,-2.5376840866299872,12.089158838920202,0.2066669464111328,0.8254743171679735,0.7423344612121596,-0.5697852063063138,2.054454128730633,0.08627462745292291,1.3983942949713963,-1.7997015057745642,76.43319878634355,8.637442473532559,0.6560598337592365,1,-0.19333457946777344,-1.100001335144043,-0.912501335144043,-2.4366674423217773,-1.8400001525878942,4,0.015288975267872207,1.4285831062670662,27.84666633605957,2.3333492279204315,28.06666755676269,-1.7727370262238584,27.933332443237305,0.015288975267872207
537,2004-01-20,27.393333435058594,27.873332977294922,27.17333221435547,27.873332977294922,765750.0,-0.018394681860206208,1.9166726271368286,5.142909692845319,58.457903617625504,68.58614620931831,0.3405230140218798,-0.3617501864046204,-0.6110202900024149,-2.0066867005552993,12.889069606362224,0.7333354949951172,0.7895464567825812,0.1910001754760735,-1.1002232857683332,1.4822236367204802,-0.45461155514612983,0.8366119060982768,-1.1906458796256132,22.449070947425376,-40.85821863558821,0.6456117306222029,1,0.35666656494140625,-0.33333301544189453,-0.8950004577636683,-1.9233331680297852,-0.6933326721191442,1,0.022633205022477343,-1.874957532409477,27.906667709350586,1.4285831062670662,27.84666633605957,2.3333492279204315,28.06666755676269,0.022633205022477343
538,2004-01-21,27.86666679382324,27.8799991607666,27.29999923706055,27.393333435058594,653250.0,0.01727914420808907,1.3200085449544572,-0.9861121045227974,59.817347621303725,66.19843773149323,-0.061990655907578684,-0.7529227672442467,-1.0675953342937348,-2.454954405141752,13.735535211028264,0.5799999237060511,0.791087592812282,0.5876667976379366,-0.6678973087980609,1.843230904073934,-0.040115255580062126,1.2154488508559353,-1.5720867406075776,70.74832182762619,11.086280692802326,0.6277820532179985,1,-0.2899999618530238,-0.8066663742065394,-1.3683338165283132,-2.283333778381344,-1.5666675567626882,2,-0.05502397338728482,1.9166726271368286,27.393333435058594,-1.874957532409477,27.906667709350586,1.4285831062670662,27.84666633605957,-0.05502397338728482
539,2004-01-22,27.933332443237305,28.08666610717773,27.50666618347168,27.666667938232425,989550.0,0.0023923079824115234,1.0232608428063508,0.5633756845299226,59.25924290683224,65.40140926857158,-0.1963332486462548,-0.7249683765262773,-1.1168123577048945,-2.4952203660954098,14.480592498768802,0.5799999237060511,0.8491858566991262,0.5706658363342285,-0.6203429542144541,1.761674626882911,-0.024838558940114552,1.1661702316085716,-1.5505355921502684,82.60871368004261,22.14283819074994,0.5955043952743415,1,-0.3033323287963867,-0.8733320236206055,-1.4349994659423793,-2.164999008178711,-1.3333320617675746,3,-0.04486869372311342,1.3200085449544572,27.86666679382324,1.9166726271368286,27.393333435058594,-1.874957532409477,27.906667709350586,-0.04486869372311342
540,2004-01-23,27.74666786193848,27.99333381652832,27.56666755676269,27.76666641235352,666750.0,-0.006682503123397132,-1.245616852968127,-0.07499517198463718,56.74075794611702,64.93664711724941,0.034744670460842286,-0.4528336597107341,-0.9084906552550365,-2.2862734087881513,15.44293918470096,0.42666625976562855,0.8318618104855844,0.3150012016296415,-0.7898308074958145,1.4198332107550975,-0.2374148029330847,0.8674172061923677,-1.2791828848949258,62.773937558735106,2.3135627401868177,0.5524160045627278,1,-0.11666774749756215,-0.6866674423217809,-1.2483348846435547,-1.6633348464965856,-1.0799999237060547,4,-0.05550219302692738,1.0232608428063508,27.933332443237305,1.3200085449544572,27.86666679382324,1.9166726271368286,27.393333435058594,-0.05550219302692738
541,2004-01-26,27.74666786193848,27.81333351135254,27.28000068664551,27.76666641235352,756150.0,0.0,8.411804305020807,1.0,60.03135463971992,63.925039311069874,0.09021735337167414,-0.35721020692016836,-0.8801543677513912,-2.25695217407306,16.262689674784784,0.5333328247070277,0.6849007032415457,0.24266777038574716,-0.7319595532098013,1.2172950939812957,-0.24464589141202708,0.7299814321835214,-1.1978822839766678,62.773937558735106,-1.1487536439896289,0.487313661797774,1,-0.0833349227905309,-0.6550016403198278,-1.2958350181579625,-1.6633348464965856,-1.3533344268798864,0,-0.06295054493135999,-1.245616852968127,27.74666786193848,1.0232608428063508,27.933332443237305,1.3200085449544572,27.86666679382324,-0.06295054493135999
542,2004-01-27,27.14666748046875,27.753332138061523,27.0,27.753332138061523,1270950.0,-0.021624231942199534,1.4835207676370072,30.335431568907964,47.40855200951813,61.22873572064127,0.6603774692935964,0.31263783502959086,-0.27389461403492277,-1.6305025055863887,17.18047847497995,0.7533321380615234,0.6294388434025677,-0.39149932861328196,-1.253976675088463,0.4709780178618992,-0.8227380018508725,0.039739344624308615,-0.5198333256254095,13.497014354268588,-47.810891403247155,0.4312386732375902,1,0.42999935150146484,0.14499855041503906,-0.7733345031738246,-1.0633344650268555,-0.19333457946777344,1,-0.03978388597727833,8.411804305020807,27.74666786193848,-1.245616852968127,27.74666786193848,1.0232608428063508,27.933332443237305,-0.03978388597727833
543,2004-01-28,26.56666755676269,27.36666679382324,26.52666664123535,27.29999923706055,700800.0,-0.021365418945929582,-1.0655736936032614,1.2087924871175058,29.641715363822556,56.53674458490931,1.1467185766001684,0.9317454738319277,0.30682866779945783,-1.0277429131075841,18.02840846358471,0.8400001525878871,0.5966648518268265,-0.9659993171691923,-1.8526715924321628,-0.07932704190622175,-1.4093354548006793,-0.5226631795377052,1.9333324432373082,2.564162129579709,-53.40833912465665,0.4433361376314857,1,0.743331909179691,0.7416658401489293,-0.19333457946776633,-0.4333343505859304,1.0333328247070384,2,0.005018815622692463,1.4835207676370072,27.14666748046875,8.411804305020807,27.74666786193848,-1.245616852968127,27.74666786193848,0.005018815622692463
544,2004-01-29,25.85333251953125,26.74666786193848,25.68666648864746,26.57333374023437,1301550.0,-0.02685075332490694,-1.0126609325486713,0.9818220595770215,29.885061251181497,52.17487292759493,1.6908899360457994,1.6382387513524321,1.0038012871227338,-0.2859848595684795,18.866368949049132,1.0600013732910192,0.4775998669667345,-1.621667671203614,-2.7651959055598248,-0.47813943684740323,-2.1934317883817194,-1.0499035540255086,2.6072008132934563,7.225403891982357,-48.17101200391303,0.5717641171781052,1,1.0333337783813477,1.2400007247924805,0.5200004577636754,0.28000068664551137,1.8466682434081996,3,0.017276949391025642,-1.0655736936032614,26.56666755676269,1.4835207676370072,27.14666748046875,8.411804305020807,27.74666786193848,0.017276949391025642
545,2004-01-30,25.946666717529297,26.28666687011719,25.739999771118164,25.98666763305664,941250.0,0.0036101418618870174,-1.4117587660616622,0.05555673292925895,31.715236874377595,48.10635247005535,1.4524369677199083,1.529882037107253,0.9009770258767063,-0.35182114748048576,18.854140187071245,0.546667098999027,0.3242198448784315,-1.469000148773194,-2.7956522800202563,-0.1423480175261318,-2.132326214396727,-0.8056740831496612,2.4029119415283198,12.225714044840025,-42.97803932918644,0.6633260656235317,1,0.9399995803833008,1.1466665267944336,0.2733330726623535,0.1866664886474645,1.5400009155273438,4,0.025179868807543082,-1.0126609325486713,25.85333251953125,-1.0655736936032614,26.56666755676269,1.4835207676370072,27.14666748046875,0.025179868807543082
546,2004-02-02,26.166667938232425,26.49333381652832,25.60000038146973,26.00666618347168,1542600.0,0.008478978170806784,1.1967210808098012,-3.9999523173756373,29.900363330473866,44.933292438149614,1.072438881243027,1.2998673261978482,0.6869565708239698,-0.5265327337104253,18.70687250701416,0.8933334350585902,0.15117216581131032,-1.2003323554992633,-2.6364576231842705,0.23579291218574383,-1.9183949893417669,-0.48226972165675974,2.0763942340087844,26.315850078744663,-27.811768356454888,0.7180626338425034,2,0.676665306091305,0.8833322525024379,0.1799988746643031,-0.03333473205566406,0.9799995422363246,0,0.01910827932621273,-1.4117587660616622,25.946666717529297,-1.0126609325486713,25.85333251953125,-1.0655736936032614,26.56666755676269,0.01910827932621273
547,2004-02-03,26.26666641235352,26.46666717529297,25.933332443237305,26.166667938232425,958350.0,0.0038215975514017675,1.1333389282226867,0.6249836089024382,28.956262525991235,41.5042829831149,0.889339250329737,1.2126885143190975,0.6130296997508147,-0.5859484810811288,19.28958438559867,0.5333347320556641,-0.006852432652753038,-1.069000530242917,-2.5743176855596808,0.4363166250738466,-1.8216591079012971,-0.316341952584537,1.8178120524414005,37.73581850099666,-14.73306263116018,0.7526585776583814,2,0.5766668319702113,0.7833337783813441,0.08000040054320934,-0.1333332061767578,0.4733333587646449,1,0.004822348626832174,1.1967210808098012,26.166667938232425,-1.4117587660616622,25.946666717529297,-1.0126609325486713,25.85333251953125,0.004822348626832174
548,2004-02-04,26.32666778564453,26.60000038146973,26.11333274841309,26.26666641235352,859500.0,0.0022843162641603687,-1.6545359966708795,0.6000228885328095,27.615808728809213,37.988345852223446,0.6570075743969568,1.1280909113378215,0.5795824348121599,-0.6046062187058467,19.475625267567263,0.4866676330566406,-0.1746510808785331,-0.9566658973693833,-2.5278062089246305,0.6144744141858638,-1.742236053147007,-0.17109574159175978,1.6087419941508756,63.37211236493289,15.305576152319077,0.785570155777623,2,0.4699993133544922,0.723332405090332,0.019999027252197266,-0.19333457946776988,0.2466659545898402,2,0.023803434618419717,1.1333389282226867,26.26666641235352,1.1967210808098012,26.166667938232425,-1.4117587660616622,25.946666717529297,0.023803434618419717
549,2004-02-05,26.626667022705078,27.253332138061523,26.373332977294922,26.373332977294922,1363800.0,0.011395260482761627,-5.947342267730764,4.222137453112336,34.621866761040295,35.530691276103816,0.17004815332728285,0.7394654073606013,0.30759178041178004,-0.8607782601332481,18.318069993851456,0.9266643524169922,-0.2620413533302397,-0.5763333320617683,-2.1067224353007745,0.9540557711772379,-1.3415278836812732,0.1888612195577366,1.1686181931907882,62.09683187551761,16.195503829272496,0.7651945516195034,2,0.07999992370605469,0.42333316802978516,-0.2800002098083496,-0.49333381652831676,-0.08666610717773438,3,0.036554832714686736,-1.6545359966708795,26.32666778564453,1.1333389282226867,26.26666641235352,1.1967210808098012,26.166667938232425,0.036554832714686736
550,2004-02-06,27.399999618530273,27.67333221435547,26.666667938232425,26.666667938232425,851550.0,0.029043537261564056,-1.7454542144263676,2.894722180394505,44.58687972455931,33.81463850775263,-0.7349148785876132,-0.04289215567600024,-0.45503351886958043,-1.5889610283587743,17.810795965047195,1.0466651916503906,-0.38348182159482747,0.20133266448974751,-1.3261625230398693,1.7288278520193643,-0.5624149292750609,0.9650802582545559,-1.7999992370605433,86.81674628779702,42.92778244016752,0.763747593764809,2,-0.7233333587646484,-0.34999942779541016,-0.9699997901916504,-1.266666412353512,-0.9200000762939453,4,0.01094894702868121,-5.947342267730764,26.626667022705078,-1.6545359966708795,26.32666778564453,1.1333389282226867,26.26666641235352,0.01094894702868121
551,2004-02-09,27.50666618347168,27.68000030517578,27.29999923706055,27.333332061767575,859950.0,0.0038929403805272322,-2.1666785876070547,0.2363652442148745,51.32604642713518,34.24991566526564,-0.9825293440111444,-0.1532135990985779,-0.559096481733544,-1.6508894158821512,17.2121221246656,0.3800010681152308,-0.5141292218564502,0.30533256530761577,-1.2242194097895407,1.8348845404047722,-0.45944342224096246,1.070108552856194,-1.8651991653442366,90.07629753307918,41.67941032998132,0.7647759875485779,2,-0.8666658401489258,-0.4566659927368164,-0.807499885559082,-1.3733329772949183,-0.8999996185302699,0,-0.0007270437748306824,-1.7454542144263676,27.399999618530273,-5.947342267730764,26.626667022705078,-1.6545359966708795,26.32666778564453,-0.0007270437748306824
552,2004-02-10,27.28000068664551,27.65333366394043,27.17333221435547,27.53333282470703,1022100.0,-0.00824038417866746,-1.057138419660848,-1.461524918296108,42.71523523872509,35.702528984699256,-0.8213335410358802,0.03591384664095543,-0.33530899288991733,-1.3805624795169003,16.329415044099697,0.48000144958496094,-0.6349976356976548,0.10366706848144958,-1.4022229004497184,1.6095570374126176,-0.6492779159841326,0.8566120529470318,-1.5569923370361352,74.46812396135812,27.70477391753319,0.7529449844655836,2,-0.6400003433227575,-0.23000049591064808,-0.5725007057189977,-1.14666748046875,-0.7466678619384801,1,-0.004887580748560327,-2.1666785876070547,27.50666618347168,-1.7454542144263676,27.399999618530273,-5.947342267730764,26.626667022705078,-0.004887580748560327
553,2004-02-11,27.753332138061523,27.86666679382324,27.30666732788086,27.333332061767575,412350.0,0.01735085921928592,-1.366213869221982,-1.657902860283581,47.96992008921234,37.71195774448046,-1.2389203618356284,-0.4759989148505852,-0.8076895092178837,-1.811933435369859,15.16821953596536,0.5866661071777273,-0.7700791104864351,0.58599853515625,-0.9028976938327631,2.074894764145263,-0.15844957933825654,1.3304466496507565,-1.9520441102294903,92.41062818592067,48.108530575234155,0.7444481144945068,2,-1.019998550415039,-0.7033319473266602,-1.0458321571350098,-1.619998931884762,-1.6266651153564453,2,-0.03651209742680428,-1.057138419660848,27.28000068664551,-2.1666785876070547,27.50666618347168,-1.7454542144263676,27.399999618530273,-0.03651209742680428
554,2004-02-12,28.046667098999023,28.1200008392334,27.70000076293945,27.86666679382324,811350.0,0.010569360085422419,1.5714202302823863,0.42857207732935393,53.30395568902322,40.11070427944109,-1.328072986859219,-0.8125699717213024,-1.1050272178357154,-2.057556948865141,14.04559276147714,0.42000007629394887,-0.7920759350509563,0.880333518981935,-0.6060441155581877,2.3667111535220577,0.13714470171187187,1.6235223362519982,-2.1214563452075197,94.95409894155242,50.79966189851106,0.743188817270062,2,-1.186666488647461,-0.9966669082641602,-1.3116669654846191,-1.913333892822262,-2.3600006103515625,3,-0.05253149522415923,-1.366213869221982,27.753332138061523,-1.057138419660848,27.28000068664551,-2.1666785876070547,27.50666618347168,-0.05253149522415923
555,2004-02-13,27.933332443237305,28.21999931335449,27.893333435058594,28.046667098999023,727050.0,-0.004040931329261754,-2.3793137467689696,-0.6296359089560338,52.00570728716127,42.56685360796191,-1.0094481301262164,-0.7298282773729028,-1.0012856990301024,-1.8989209266482554,12.912757480165466,0.3266658782958949,-0.6808158705127987,0.7626655578613288,-0.7325423516894531,2.257873467412111,0.015061603085939623,1.510269512636718,-1.832538482610449,72.61145684321808,29.539438657234072,0.7476039547753905,2,-0.8566665649414062,-1.0233325958251953,-0.848332405090332,-1.421666145324707,-2.213333129882816,4,-0.04988060520674786,1.5714202302823863,28.046667098999023,-1.366213869221982,27.753332138061523,-1.057138419660848,27.28000068664551,-0.04988060520674786
556,2004-02-17,28.333332061767575,28.666667938232425,27.833332061767575,28.03333282470703,1178550.0,0.014319795869078611,-1.3809570520051624,-2.6470212049814563,63.32332546695048,46.38541615695738,-1.195505593610143,-1.155465672679675,-1.4090072449326065,-2.2625957432367407,11.930962974495895,0.8333358764648509,-0.49571781071818677,1.141331958770749,-0.4092409585554826,2.691904876096981,0.3660455001076315,1.9166184174338667,-2.020617565867955,77.67843686217768,29.590362602435277,0.7752864586631163,2,-0.9433317184448171,-1.1999979019164968,-1.248332023620602,-1.6666660308837855,-2.433332443237301,1,-0.0654117389190555,-2.3793137467689696,27.933332443237305,1.5714202302823863,28.046667098999023,-1.366213869221982,27.753332138061523,-0.0654117389190555
557,2004-02-18,28.01333236694336,28.56666755676269,28.01333236694336,28.36666679382324,617400.0,-0.011294107383014618,-2.132076286511648,-1.1777844181936112,67.24957528149694,50.789167996144904,-0.6723951171010007,-0.829146407302396,-1.0894313093176322,-1.9037714653409346,12.32173348263674,0.5533351898193324,-0.3159688030286567,0.7903323173522949,-0.8014323049038765,2.3820969396084664,-0.005549993775790796,1.5862146284803806,-1.4181434579638044,51.96064131764059,-1.8079970078187486,0.7958823111280857,2,-0.4933319091796875,-0.8799982070922816,-0.8616657257080078,-1.2366657257080078,-1.8133316040039098,2,-0.0502141545881154,-1.3809570520051624,28.333332061767575,-2.3793137467689696,27.933332443237305,1.5714202302823863,28.046667098999023,-0.0502141545881154
558,2004-02-19,26.333332061767575,28.01333236694336,25.85333251953125,28.01333236694336,6204450.0,-0.059971455133207896,1.571427922670651,4.7547031293017,54.65115849254394,53.014644855200864,1.127185529828207,0.7695453694046073,0.58426209985074,-0.18293164590189193,12.52366102629967,2.1599998474121094,-0.1728749026930103,-0.8130012512207081,-2.4218446338089947,0.7958421313675785,-1.6174229425148532,-0.008579559926563007,2.333335876464851,17.061582456382844,-40.83492871479533,0.8044216912941439,2,0.9266681671142614,0.8000020980835032,0.8533344268798864,0.4733343124389684,-0.21333122253417613,3,0.007594966047985707,-2.132076286511648,28.01333236694336,-1.3809570520051624,28.333332061767575,-2.3793137467689696,27.933332443237305,0.007594966047985707
559,2004-02-20,26.68000030517578,26.913333892822266,26.546667098999023,26.58666610717773,922950.0,0.013164617473970353,-3.230798010475813,-0.055556060145051295,56.7734006636727,54.368702737324575,0.8815864396833746,0.34168460674520773,0.2361524009473932,-0.4835622536085431,12.438413226103036,0.580001831054691,-0.014459308601438181,-0.4036664009094224,-1.9807621769159596,1.1734293750971148,-1.192214288912691,0.3848814870938462,1.930400924682619,29.38390424936166,-32.873185301434276,0.7885478880032688,2,0.5799999237060547,0.4533338546752965,0.5199995040893555,0.12666606903076172,-0.4266681671142578,4,-0.020739628041284486,1.571427922670651,26.333332061767575,-2.132076286511648,28.01333236694336,-1.3809570520051624,28.333332061767575,-0.020739628041284486
560,2004-02-23,26.20666694641113,26.78666687011719,26.20000076293945,26.76666641235352,807900.0,-0.01774113018555057,-1.0465150320535206,-5.999938692933187,50.35293246470416,54.26057896372113,1.305088069829221,0.7312194257336628,0.7016547324674818,0.03543975442991609,12.478563000300579,0.5866661071777415,0.14381487151559114,-0.7999997138977086,-2.3911148849997907,0.7911154572043735,-1.5955572994487497,-0.004442128346667573,2.348592909240729,12.559271266808356,-52.00337374986627,0.7955575855510405,2,1.0533332824707067,0.9266672134399485,0.9933328628540075,0.5999994277954137,0.39333343505860086,0,-0.019842296573883034,-3.230798010475813,26.68000030517578,1.571427922670651,26.333332061767575,-2.132076286511648,28.01333236694336,-0.019842296573883034
561,2004-02-24,26.0,26.399999618530273,25.946666717529297,25.96666717529297,796350.0,-0.007886044678391713,-11.36355597170204,-0.05952295802807136,47.69053384827327,54.81338992033759,1.4254613371451441,0.8435713442457455,0.9399444603688245,0.2823535365589791,13.169372483623363,0.45333290100097656,0.2509787814473512,-0.9193332672119148,-2.531037766847774,0.6923712324239446,-1.7251855170298462,-0.11348101739398331,2.501221308929445,5.405432003649742,-59.96672430233283,0.8058522498179305,2,1.260000228881836,1.1333341598510778,1.1999998092651367,0.806666374206543,1.1133327484130895,1,-0.010769257178673497,-1.0465150320535206,26.20666694641113,-3.230798010475813,26.68000030517578,1.571427922670651,26.333332061767575,-0.010769257178673497
562,2004-02-25,26.06666755676269,26.29999923706055,25.920000076293945,26.07999992370605,914400.0,0.002564136798565153,-1.478250052866695,-0.399977111467155,47.75086333914663,54.7890502814414,1.3059134267406343,0.7292324767796465,0.8935386262435507,0.24294408508394838,14.416247581494012,0.3799991607666051,0.2594123703780866,-0.7986657142639189,-2.4501783924627354,0.8528469639348977,-1.6244220533633253,0.02709062483548763,2.38159597637879,9.876622791757969,-53.44561153403886,0.8257563390994079,2,1.1933326721191442,1.066666603088386,1.193332195281986,0.7399988174438512,0.8400001525878942,2,-0.006393910455545715,-11.36355597170204,26.0,-1.0465150320535206,26.20666694641113,-3.230798010475813,26.68000030517578,-0.006393910455545715
563,2004-02-26,26.70000076293945,26.71999931335449,25.926666259765625,26.21333312988281,753000.0,0.02429666948403031,2.0126682215236498,-36.50271816881259,50.59978509572723,54.48858688218628,0.5670874884427555,0.1121504379034981,0.28039976783316334,-0.36172622579850255,15.034377698939227,0.7933330535888636,0.23343211368172234,-0.17199916839599894,-1.8195071328750743,1.4755087960830764,-0.9957531506355366,0.6517548138435387,1.6963641499298276,78.52352086145515,14.424735004309625,0.8237539822395373,2,0.5599994659423864,0.4333333969116282,0.7049994468689,0.1066656112670934,-0.06666755676268821,3,-0.018726591225196487,-1.478250052866695,26.06666755676269,-11.36355597170204,26.0,-1.0465150320535206,26.20666694641113,-0.018726591225196487
564,2004-02-27,26.29999923706055,26.74666786193848,26.15999984741211,26.666667938232425,1444800.0,-0.014981330129177906,1.227845259048419,-0.753427341918998,40.418121129854136,53.20107730915216,0.7747406609374536,0.5769093145901572,0.7018444015508614,0.06474352224777036,14.546613463924427,0.5866680145263707,0.25549340273685317,-0.5943340301513622,-2.1951474932583075,1.006479432955583,-1.3947407617048349,0.20607270140211043,2.0455050279419673,43.846050578476984,-16.661154779025573,0.8004067315534718,2,0.9600009918212855,0.8333349227905273,1.0183343887329066,0.5066671371459925,1.1200008392333949,4,-0.006844045743298222,2.0126682215236498,26.70000076293945,-1.478250052866695,26.06666755676269,-11.36355597170204,26.0,-0.006844045743298222
565,2004-03-01,26.60000038146973,26.69333267211914,26.239999771118164,26.63333320617676,1155600.0,0.011406887951024514,4.913098644110238,0.09090719933416562,42.359564070467265,50.871770487320696,0.29694324674647277,0.34610910356318314,0.43162038299491456,-0.21060830939428854,14.032489843557588,0.45333290100097656,0.22009243697262448,-0.326999568939204,-1.8720824654941346,1.2180833276157266,-1.0995410172166693,0.4455418793382613,1.6956604486233608,82.25799008795333,24.43806597061625,0.7725414482774647,3,0.6099996566772425,0.5333337783813477,0.7449998855590785,0.20666599273681285,0.7600002288818288,0,-0.013032640542731122,1.227845259048419,26.29999923706055,2.0126682215236498,26.70000076293945,-1.478250052866695,26.06666755676269,-0.013032640542731122
566,2004-03-02,26.666667938232425,26.940000534057614,26.53333282470703,26.53333282470703,1038900.0,0.0025062990904742843,-5.099934197350675,-4.000114442664332,44.68823311560731,48.36495469111073,-0.03464637787463687,0.3360503981319205,0.39128289888244794,-0.25156281942654246,13.72903028462169,0.4066677093505824,0.12552306719597794,-0.28533201217651083,-1.794375172568639,1.2237111482156173,-1.0398535923725731,0.4691895680195515,1.5801463256494301,73.20269871010993,16.76622140639708,0.7545215801960633,3,0.26666450500487926,0.46666622161865234,0.6783323287963832,0.13999843597411754,0.733331680297848,1,-0.0025000332593901886,4.913098644110238,26.60000038146973,1.227845259048419,26.29999923706055,2.0126682215236498,26.70000076293945,-0.0025000332593901886
567,2004-03-03,26.393333435058594,26.48666763305664,26.02666664123535,26.13333320617676,1459800.0,-0.010250043380258478,1.059696903703514,1.9499756816295384,37.79907646617752,46.49250113262558,-0.01707001905916883,0.6528320771495189,0.6705832794607787,0.05073360015400752,13.635123906109223,0.6400012969970739,0.02800449391920523,-0.5649998664855964,-2.0629547863966913,0.9329550534254984,-1.3139773264411438,0.18397759346995102,1.805611193936251,46.0526390088825,-5.592380471365772,0.7489774599555477,3,0.0366668701171875,0.740000724792484,0.984166145324707,0.4133329391479492,0.9599990844726562,2,0.02727958994365265,-5.099934197350675,26.666667938232425,4.913098644110238,26.60000038146973,1.227845259048419,26.29999923706055,0.02727958994365265
568,2004-03-04,26.953332901000977,27.02666664123535,26.393333435058594,26.433332443237305,1104600.0,0.021217458845063097,-1.1111160561016238,2.0000000000000275,40.63927447690052,44.69982044520644,-0.5362678475846288,0.14987198400241653,0.1328513503352866,-0.48159695079934295,13.490824692098101,0.6333332061767578,-0.16311746855228293,-0.03633365631103658,-1.5045775552092664,1.4319102425871932,-0.7704556057601515,0.6977882931380783,1.198699485804596,92.6666259765625,44.5790503048023,0.734121949449115,3,-0.4799995422363281,0.1800012588501012,0.4808335304260254,-0.1466665267944336,0.4866676330566371,3,-0.0017313328864296817,1.059696903703514,26.393333435058594,-5.099934197350675,26.666667938232425,4.913098644110238,26.60000038146973,-0.0017313328864296817
569,2004-03-05,27.60000038146973,27.80666732788086,26.85333251953125,26.953332901000977,1009200.0,0.023992115663170388,-1.2519677944032188,1.2435902138429442,47.38495019850571,44.37004463785106,-1.160777440308486,-0.44284170689898517,-0.48121108648046373,-1.095755900428422,14.334060239070379,0.9533348083496094,-0.3474768746537933,0.5616671562194853,-0.9203752126626483,2.043709525101619,-0.17935402822158153,1.302688340660552,0.5060580079903545,88.38950187145139,41.61105643553181,0.7410211844410662,3,-0.7366666793823278,-0.46666622161865234,-0.29083395004272816,-0.7933340072631871,-0.3466682434082067,4,-0.03502417253377921,-1.1111160561016238,26.953332901000977,1.059696903703514,26.393333435058594,-5.099934197350675,26.666667938232425,-0.03502417253377921
570,2004-03-08,27.70000076293945,27.733333587646484,27.5,27.60666656494141,1310850.0,0.0036232021770861156,1.9166726271368286,0.14433105238318783,44.78597315478396,44.047315671907796,-1.147325241596203,-0.5472733646058536,-0.5502108740632501,-1.1671795883265865,14.597784409076647,0.23333358764648438,-0.3493330095624465,0.6466674804687464,-0.8567067479772845,2.1500417089147774,-0.10501963375426726,1.3983545946917602,0.36100310912205913,94.00749866324895,49.02524892488728,0.7516871142230149,3,-0.8366670608520472,-0.5666666030883718,-0.7100009918212855,-0.8933343887329066,-0.5799999237060511,0,-0.010108327759330793,-1.2519677944032188,27.60000038146973,-1.1111160561016238,26.953332901000977,1.059696903703514,26.393333435058594,-0.010108327759330793
571,2004-03-09,27.48666763305664,27.726667404174805,27.393333435058594,27.65999984741211,813000.0,-0.0077015568233569365,1.1739125026433308,-1.8571136633017313,45.58661439472984,43.8068435669726,-0.7833038317473395,-0.35364695893805376,-0.30556771137640126,-0.9293071419066159,14.812144237899371,0.33333396911621094,-0.39629069483174106,0.43433427810668945,-1.067796473736479,1.9364650299498578,-0.3167310978148947,1.1853996540282736,0.530182811954262,82.02249598974747,36.3564072526253,0.7510653759215846,3,-0.6200008392333984,-0.35333347320556285,-0.49666786193847656,-0.6800012588500977,-0.3800010681152308,1,-0.004608307721986171,1.9166726271368286,27.70000076293945,-1.2519677944032188,27.60000038146973,-1.1111160561016238,26.953332901000977,-0.004608307721986171
572,2004-03-10,27.14666748046875,27.753332138061523,27.14666748046875,27.446666717529297,1136250.0,-0.012369638878268141,-3.044441336164694,1.7307760024648973,58.789632726088506,44.716826637012744,-0.30619450294542716,-0.0254529482763175,0.05717164243775841,-0.566335953952283,15.182184460096892,0.6066646575927734,-0.37080588532347036,0.10100078582763672,-1.3980559284801828,1.6000575001354562,-0.648527571326273,0.8505291429815465,0.8269126060325611,53.301916074893995,3.8515888373263323,0.7495283571539099,3,-0.23000049591064453,0.11333274841308594,-0.20000076293945312,-0.34000110626220703,0.14666557312012074,2,0.00933197926573448,1.1739125026433308,27.48666763305664,1.9166726271368286,27.70000076293945,-1.2519677944032188,27.60000038146973,0.00933197926573448
573,2004-03-11,26.739999771118164,27.34000015258789,26.666667938232425,27.10666656494141,654450.0,-0.01498039159477571,-1.623386949946703,1.2222257543583146,50.640107082668784,45.85260285399215,0.1192881734504212,0.3176943286498215,0.4754444551628083,-0.1329209276656833,15.467922942127943,0.6733322143554652,-0.3145014432636657,-0.25500030517578054,-1.721493592572891,1.2114929822213298,-0.9882469488743375,0.4782463385227764,1.1911753640437475,6.432620363801559,-43.674104115434275,0.7332466436985556,3,0.1766672134399414,0.5200004577636719,0.2066669464111328,0.0666666030883789,0.6666679382324219,3,0.022936901782457886,-3.044441336164694,27.14666748046875,1.1739125026433308,27.48666763305664,1.9166726271368286,27.70000076293945,0.022936901782457886
574,2004-03-12,26.57333374023437,26.8799991607666,26.47333335876465,26.873332977294922,755400.0,-0.006232835912878709,1.5957534880323359,0.8181794537008638,54.18568750449076,47.16661656888366,0.36744490595264523,0.38822707680406054,0.6413796761693966,0.0643720619084398,15.480174015215844,0.4066658020019531,-0.260656359330099,-0.34799966812134286,-1.7380867977212553,1.0420874614785696,-1.043043232921299,0.34704389667861335,1.3162845426149268,7.812537252938235,-45.10036133048478,0.6950435647999561,3,0.343333244323734,0.6866664886474645,0.3499999046325719,0.23333263397217152,1.5733337402343786,4,0.03261415380905075,-1.623386949946703,26.739999771118164,-3.044441336164694,27.14666748046875,1.1739125026433308,27.48666763305664,0.03261415380905075
575,2004-03-15,26.540000915527344,26.65999984741211,26.433332443237305,26.520000457763672,1092150.0,-0.0012543712065964385,-1.3447969693382267,-0.06666836209198451,56.418385242764955,48.4699668052345,0.43736541517199967,0.3286741532652968,0.6694958114635128,0.1286085921767821,15.366261394058297,0.2266674041748047,-0.2724358463037895,-0.3116659164428697,-1.6257859436939768,1.0024541108082374,-0.9687259300684232,0.3453940971826839,1.3088916520555927,8.080946738722076,-48.74112409164271,0.6570600136255527,3,0.3766660690307617,0.7199993133544922,0.3383326530456543,0.2666654586791992,2.0599994659423864,0,0.02687758846748345,1.5957534880323359,26.57333374023437,-1.623386949946703,26.739999771118164,-3.044441336164694,27.14666748046875,0.02687758846748345
576,2004-03-16,26.479999542236328,26.65333366394043,26.36000061035156,26.53333282470703,355050.0,-0.0022607901741220626,-1.0000130047467084,-2.6666030898340645,54.9206112770452,50.37235956199758,0.5231143259245208,0.2558256992123873,0.7232608134099792,0.22171392802356849,14.671595834561025,0.29333305358887074,-0.17980205828395412,-0.2790006637573228,-1.4004557353192268,0.8424544078045813,-0.8397281995382748,0.2817268720236292,1.3289818243855755,8.612374693192768,-51.91118240519422,0.5607275357809529,3,0.6033344268798828,0.7800006866455078,0.383333683013916,0.32666683197021484,3.073333740234375,1,0.0241692336880992,-1.3447969693382267,26.540000915527344,1.5957534880323359,26.57333374023437,-1.623386949946703,26.739999771118164,0.0241692336880992
577,2004-03-17,26.60666656494141,26.68666648864746,26.546667098999023,26.58666610717773,289800.0,0.004783497918987578,-1.8000305180437934,-0.37500894070537605,48.7364527720369,51.27204603923495,0.48041137560447567,0.019364258402344348,0.5996527183453928,0.1291170684551517,13.918833548411769,0.2066669464111328,-0.11308127612667462,-0.0820003509521463,-1.0361947427716451,0.8721940408673525,-0.5590975468618957,0.3950968449576031,1.1632018247386817,25.17000712336722,-31.710312265553057,0.47709719590974864,3,0.47666740417480113,0.6533336639404261,0.2383337020873988,0.19999980926513317,2.880001068115231,2,0.01879228270777933,-1.0000130047467084,26.479999542236328,-1.3447969693382267,26.540000915527344,1.5957534880323359,26.57333374023437,0.01879228270777933
578,2004-03-18,26.53333282470703,26.67333221435547,26.373332977294922,26.63333320617676,548100.0,-0.0027562167570065466,2.3333545262845576,-4.999904634749498,53.46534429093771,51.9476453828385,0.5452406697025793,0.11431057016843837,0.6597821228429304,0.23159705909584005,13.783694463102009,0.2999992370605469,-0.06779044439981519,-0.16533412933349467,-1.1079708298622961,0.7773025711953068,-0.6366524795978954,0.30598422093090605,1.1982048475700822,33.333211067054954,-24.15504085822868,0.4713183502644001,3,0.5233335494995117,0.7266674041748047,0.31166744232177734,0.2733335494995117,2.2600002288818395,3,0.02864322525567342,-1.8000305180437934,26.60666656494141,-1.0000130047467084,26.479999542236328,-1.3447969693382267,26.540000915527344,0.02864322525567342
579,2004-03-19,26.126667022705078,26.626667022705078,26.126667022705078,26.540000915527344,782550.0,-0.01532660087176374,-1.4193515638699437,4.13332316084595,43.18618758954411,51.76989143114519,0.8056595098730952,0.5031956391514569,1.0205212203383596,0.6618807111838336,13.757203947668451,0.5,0.03893755750569383,-0.5443332672119148,-1.5211385163698203,0.4324719819459908,-1.0327358917908676,-0.05593064263296199,1.5673065465171163,0.0,-52.109695726043796,0.48840262457895217,3,0.8133325576782227,1.1333332061767578,0.7649998664855957,0.6799993515014648,3.3066654205322266,4,0.0489921154326014,2.3333545262845576,26.53333282470703,-1.8000305180437934,26.60666656494141,-1.0000130047467084,26.479999542236328,0.0489921154326014
580,2004-03-22,25.68666648864746,26.0,25.51333236694336,26.0,522150.0,-0.01684105108681644,2.1063873822872345,0.7580639207036262,37.261691135745714,50.84489995792473,1.0393316553927896,0.9509998461889069,1.432606254215365,1.1133338763566059,13.614059537328691,0.6133346557617188,0.07912828924089155,-0.9583337783813484,-2.011848487877561,0.09518093111486436,-1.4850911331294547,-0.431576423633242,1.9704942595809136,14.772784537481815,-33.23665629225708,0.5267573547481058,3,0.9466657638549805,1.4033336639404297,1.268333911895752,1.119999885559082,3.3000011444091797,0,0.09576956951220272,-1.4193515638699437,26.126667022705078,2.3333545262845576,26.53333282470703,-1.8000305180437934,26.60666656494141,0.09576956951220272
581,2004-03-23,25.71999931335449,25.99333381652832,25.60000038146973,25.68666648864746,702300.0,0.0012976703194149675,-2.8064825753101967,-0.10638129500781082,40.665428124634715,48.8310994466521,0.8147192309133224,0.9440146401765155,1.3722443449837378,1.0837270017821474,13.202682185214007,0.3933334350585902,0.018898332684003094,-0.9110009193420439,-2.007183223182178,0.1851813844980903,-1.4590920712621127,-0.362909767421975,1.8514082996224843,17.613648370762014,-29.377471006819057,0.5480911519200677,3,0.7066669464111364,1.370000839233402,1.2733335494995153,1.0866670608520543,2.9666671752929723,1,0.11197516115872808,2.1063873822872345,25.68666648864746,-1.4193515638699437,26.126667022705078,2.3333545262845576,26.53333282470703,0.11197516115872808
582,2004-03-24,25.899999618530273,26.07999992370605,25.446666717529297,25.63333320617676,848850.0,0.006998456842194578,1.0212750415456935,8.000114442664971,33.6777001177511,46.94638756166124,0.49090603847484005,0.7914666858262791,1.156218203086162,0.9102402967652274,12.803002834344646,0.6333332061767543,-0.03656307061240227,-0.7226672172546387,-1.8392575086188003,0.393923074109523,-1.2809623629367195,-0.16437207157255784,1.5890849846053534,36.95652173913043,-4.081102892538063,0.5582951456820802,3,0.2633333206176758,1.1066675186157227,1.3616676330566442,0.990000724792484,2.8666667938232457,2,0.14105535589763618,-2.8064825753101967,25.71999931335449,2.1063873822872345,25.68666648864746,-1.4193515638699437,26.126667022705078,0.14105535589763618
583,2004-03-25,26.20000076293945,26.5,25.96666717529297,26.03333282470703,789150.0,0.011583055939295761,-2.5555612069732843,0.6250053644231407,25.694476178365875,43.780697414314034,0.11873712062994102,0.4765174670557748,0.8179913896815769,0.612070078548772,12.77810568935998,0.6000003814697266,-0.085607615079617,-0.39766607284546396,-1.5292548020219776,0.7339226563310497,-0.9634604374337208,0.16812829174279287,1.166538767059798,63.84185174409177,27.604473942896945,0.5657943645882574,3,-0.13333415985107067,0.5299987792968786,1.1266665458679235,0.6899995803833079,2.840000152587894,3,0.12544529673320715,1.0212750415456935,25.899999618530273,-2.8064825753101967,25.71999931335449,2.1063873822872345,25.68666648864746,0.12544529673320715
584,2004-03-26,26.1200008392334,26.36000061035156,26.07333374023437,26.26666641235352,809700.0,-0.0030534321136056475,-1.3888928625355927,-0.8799867249548362,22.37764802779661,39.99839327931755,0.14267278338675027,0.5716497212390692,0.8537494609321037,0.6998411741162229,12.794914881519576,0.2866668701171875,-0.20393243670397254,-0.46866607666015625,-1.6130142782479666,0.6756821249276541,-1.0408401774540614,0.10350802413374893,1.1313463220176523,63.92412856496152,33.54870481186157,0.5721741007939053,3,-0.05333423614501953,0.5066661834716797,1.0766663551330566,0.769999504089359,2.3799991607666016,4,0.10234809067616912,-2.5555612069732843,26.20000076293945,1.0212750415456935,25.899999618530273,-2.8064825753101967,25.71999931335449,0.10234809067616912
585,2004-03-29,26.253332138061523,26.53333282470703,26.13333320617676,26.14666748046875,572850.0,0.0051045671724425645,-5.0000000000002665,-0.7272644515247889,27.817712403457648,36.98696007114115,-0.03978238192899042,0.43322704223110975,0.6839058418267712,0.5675242677406658,12.69169810271955,0.4133319854736328,-0.249686935697639,-0.3180013656616225,-1.4720872744404936,0.8360845431172486,-0.8950443200510563,0.25904158872781125,0.8897341965662235,74.23305237956491,48.30905072646127,0.5770429543894348,3,-0.18666553497314453,0.3733348846435547,0.9433350563049316,0.636668205261234,3.0,0,0.12112749301508607,-1.3888928625355927,26.1200008392334,-2.5555612069732843,26.20000076293945,1.0212750415456935,25.899999618530273,0.12112749301508607
586,2004-03-30,26.60000038146973,26.65999984741211,26.20000076293945,26.20000076293945,591450.0,0.01320473308245762,-1.2999976158119122,3.7500670564884526,40.19138723231839,36.03750834450576,-0.4108429264574518,0.08570213892251033,0.3020664689313044,0.22650452012424438,12.915392378315257,0.4599990844726598,-0.29762682444873434,0.03200025558471964,-1.1213111106281062,1.1853116217975455,-0.5446554275216933,0.6086559386911325,0.4412819761321103,95.0549882415084,69.5953208899871,0.576655683106413,3,-0.5400009155273473,0.02666664123534801,0.596666812896725,0.28999996185302734,1.7666664123535085,1,0.08972433147969161,-5.0000000000002665,26.253332138061523,-1.3888928625355927,26.1200008392334,-2.5555612069732843,26.20000076293945,0.08972433147969161
587,2004-03-31,27.11333274841309,27.233333587646484,26.65999984741211,26.666667938232425,623250.0,0.01929820900682988,-1.4927500176221662,1.1166630903845498,56.45160652365953,36.36931525925263,-0.9440203712850277,-0.3909691785235587,-0.22464838321382175,-0.28260781631718146,12.1426928749075,0.6333332061767543,-0.3439186533880303,0.5093326568603551,-0.6657653705011377,1.684430684221848,-0.0782163568203913,1.0968816705411015,-1.6666660308837926,90.52624763212687,60.0713756433177,0.5875490136807463,3,-0.7733325958251989,-0.48666572570801137,0.08333444595336559,-0.22333240509033203,0.7399997711181605,2,0.05802804674856721,-1.2999976158119122,26.60000038146973,-5.0000000000002665,26.253332138061523,-1.3888928625355927,26.1200008392334,0.05802804674856721
588,2004-04-01,26.906667709350586,27.28000068664551,26.81333351135254,27.15999984741211,556350.0,-0.007622266173626269,-1.1212118584922588,-0.5671638604327423,55.681830743131485,37.75772005409567,-0.7586038896630889,-0.198138073462232,-0.04930249649132179,-0.07266874094904807,12.193717612124324,0.4666671752929723,-0.3845453744561951,0.3050008773803725,-0.8673587242838572,1.4773604790446022,-0.28117892345174056,0.8911806782124856,-1.4242676544189443,69.06081015931616,34.26537676545165,0.5861798008321145,4,-0.5433340072631836,-0.2800006866455078,0.28999948501586914,-0.01666736602782848,0.09333229064941406,3,0.06912779847340778,-1.4927500176221662,27.11333274841309,-1.2999976158119122,26.60000038146973,-5.0000000000002665,26.253332138061523,0.06912779847340778
589,2004-04-02,26.63333320617676,27.399999618530273,26.26666641235352,27.06666755676269,1399050.0,-0.010158615928453907,1.060608687811672,1.7105384018852443,51.47057144110777,39.336484532469235,-0.45353465092793144,-0.0009877043056683021,0.18674178851328094,0.20217070005132598,12.699258630952349,1.1333332061767543,-0.4120454684060242,0.07999973297119567,-0.9946986610447901,1.1546981269871814,-0.457349464036799,0.6173489299791903,-1.0790291259765645,39.47369213579934,1.2453931886880412,0.5373491970079932,4,-0.2100000381469762,-0.00666618347168324,0.5633339881896937,0.5000009536743164,0.8999996185302699,4,0.09036299327312247,-1.1212118584922588,26.906667709350586,-1.4927500176221662,27.11333274841309,-1.2999976158119122,26.60000038146973,0.09036299327312247
590,2004-04-05,27.420000076293945,27.433332443237305,26.726667404174805,26.733333587646484,1288500.0,0.029536928931401807,-1.019046269628693,-1.5846112539174175,62.051290076944404,41.7126914160592,-1.0822851343441613,-0.8534646537895476,-0.6228253274860194,-0.5754209622997521,13.211093076328211,0.7999992370605433,-0.4367689394991885,0.8806666374206529,-0.1369139958064416,1.8982472706477473,0.3718763208071074,1.3894569540341983,-1.7549542637939446,98.9189958259939,54.59216384261637,0.5087903166135471,4,-0.9800004959106445,-0.7933330535888672,-0.22333288192749023,-0.28666591644286754,0.34666633605957387,0,0.03938730564190518,1.060608687811672,26.63333320617676,-1.1212118584922588,26.906667709350586,-1.4927500176221662,27.11333274841309,0.03938730564190518
591,2004-04-06,27.36000061035156,27.51333236694336,27.29999923706055,27.420000076293945,570600.0,-0.0021881643244143767,-1.370338974071028,-0.08737788567572063,59.826099503923245,44.61806912563389,-0.8551109516554618,-0.8468602911122858,-0.5868954599240759,-0.5035160777284098,13.853324133492674,0.21333312988280895,-0.3860462151603947,0.8270005226135204,-0.16705914344021622,1.821060188667257,0.3299706895866521,1.3240303556403887,-1.553491867392573,87.70065421075468,39.25898514987162,0.4970298330268689,4,-0.6200008392333949,-0.7333335876464808,-0.1883335113525355,-0.22666645050048118,0.4733314514160156,1,0.069200712188348,-1.019046269628693,27.420000076293945,1.060608687811672,26.63333320617676,-1.1212118584922588,26.906667709350586,0.069200712188348
592,2004-04-07,27.399999618530273,27.50666618347168,27.18666648864746,27.399999618530273,712650.0,0.0014619520207022063,2.0,-0.0,61.40351845837937,48.58574049007983,-0.7375165805067709,-0.9137559190462134,-0.6316527725336485,-0.539026872856077,14.814881691868795,0.31999969482421875,-0.26108055231873806,0.8543329238891602,-0.17835657469820276,1.887022422476523,0.3379881745954769,1.3706776731828434,-1.4228085131728498,90.90913263526372,38.88100446110506,0.5163447492936817,4,-0.6066665649414062,-0.7733325958251953,-0.366666316986084,-0.26666545867919567,0.25333404541015625,2,0.0352798244069763,-1.370338974071028,27.36000061035156,-1.019046269628693,27.420000076293945,1.060608687811672,26.63333320617676,0.0352798244069763
593,2004-04-08,27.35333251953125,27.60000038146973,27.30666732788086,27.53333282470703,366900.0,-0.0017031788192969355,-1.1463601853402816,-100.0,67.8294474785839,53.63594042905619,-0.5699846112075342,-0.8630315801735122,-0.5716863678848227,-0.4875651323152965,15.122067769650988,0.29333305358887074,-0.14647326093100332,0.7769991874694817,-0.31472817288619837,1.8687265478251618,0.23113550729164345,1.32286286764732,-1.2225272880152325,81.49991917613995,21.944996338800138,0.5458636801778397,4,-0.48666572570800426,-0.7266654968261719,-0.5716652870178223,-0.21999835968017223,-0.15999984741210938,3,0.01827930836738023,2.0,27.399999618530273,-1.370338974071028,27.36000061035156,-1.019046269628693,27.420000076293945,0.01827930836738023
594,2004-04-12,27.440000534057614,27.46666717529297,27.20000076293945,27.35333251953125,256500.0,0.0031684627262320575,2.8094848844021705,-0.48148815326577943,78.40174454459054,59.25638844473763,-0.5025703202197178,-0.9290762266188537,-0.6207773453404108,-0.5732502010837699,15.266790599299268,0.2666664123535192,-0.007262438551322248,0.8203338623046825,-0.3376800873508685,1.9783478119602336,0.24132688747690523,1.3993408371324598,-1.1328918845471492,81.67939931597425,15.779898267029878,0.5790069748277763,4,-0.5399999618530238,-0.8133335113525355,-0.6366667747497523,-0.30666637420653586,0.566665649414066,0,-0.01603500457339635,-1.1463601853402816,27.35333251953125,2.0,27.399999618530273,-1.370338974071028,27.36000061035156,-0.01603500457339635
595,2004-04-13,27.253332138061523,27.59333229064941,27.00666618347168,27.386667251586914,670950.0,-0.006802783978243854,1.1463452077736447,-1.5384581526882823,73.66253133289464,62.97540445591276,-0.1778358453530231,-0.723311305241694,-0.40093515875259556,-0.3836406115568636,15.482233972403236,0.5866661071777308,0.1383685016632441,0.5979989051818855,-0.5931505334882701,1.789148343852041,0.002424185846809479,1.1935736245169615,-0.7910764807159474,41.572853110795116,-29.17726643821141,0.5955747193350774,4,-0.3199987411498988,-0.6533327102661133,-0.25499820709228516,-0.11999797821044567,1.2133350372314453,1,0.010273998248253147,2.8094848844021705,27.440000534057614,-1.1463601853402816,27.35333251953125,2.0,27.399999618530273,0.010273998248253147
596,2004-04-14,27.1200008392334,27.34666633605957,26.940000534057614,26.959999084472656,854400.0,-0.00489229346902198,-3.0666812897564166,-1.199997139015249,69.10231951958701,64.38103923323804,0.04136450179455409,-0.5687335732687941,-0.24238780097028112,-0.24162028127764756,15.652024402453765,0.4066658020019567,0.30992071456958215,0.43266754150390696,-0.772948237233873,1.6382833202416869,-0.170140347864983,1.035475430872797,-0.5212158149929245,27.272779816779135,-45.77941661035854,0.6028078893688895,4,-0.1866674423217738,-0.5200014114379883,-0.12166690826416016,0.013333320617679334,0.6666660308837926,2,0.023844600040890063,1.1463452077736447,27.253332138061523,2.8094848844021705,27.440000534057614,-1.1463601853402816,27.35333251953125,0.023844600040890063
597,2004-04-15,27.10666656494141,27.29999923706055,26.946666717529297,27.26666641235352,557250.0,-0.0004916767654630227,2.1176559686295944,-0.9999880792017833,65.59632004094692,65.48264915521754,0.05995907277263157,-0.5439062843175684,-0.20669625556427818,-0.2102720902310189,15.889887573643557,0.35333251953125355,0.4620127726157719,0.3943332672119162,-0.8248988418964593,1.6135653763202917,-0.21528278734227158,1.003949321766104,-0.3877356978334241,25.252434759992713,-46.942122602587105,0.6096160545541878,4,-0.17333316802978516,-0.5066671371459996,-0.1066660881042516,0.02666759490966797,0.8800010681152308,3,0.026807630332753796,-3.0666812897564166,27.1200008392334,1.1463452077736447,27.253332138061523,2.8094848844021705,27.440000534057614,0.026807630332753796
598,2004-04-16,27.29333305358887,27.393333435058594,26.946666717529297,27.14666748046875,409800.0,0.0068863682740276655,1.5769258279093055,-0.916660706196527,69.46901422536521,67.48247613124614,-0.07385782792472284,-0.7069624403951273,-0.3703097532302593,-0.378028910240495,15.821519545218802,0.4466667175292969,0.5599887434579784,0.5429997444152868,-0.6998867495346879,1.7858862383652614,-0.07844350255970056,1.164442991390274,-0.4686738447574754,54.08163861105868,-18.367630855764247,0.6214432469749869,4,-0.12999916076660512,-0.769999504089359,-0.20499944686890004,-0.15999889373779297,0.773334503173821,4,0.013190056694238006,2.1176559686295944,27.10666656494141,-3.0666812897564166,27.1200008392334,1.1463452077736447,27.253332138061523,0.013190056694238006
599,2004-04-19,27.406667709350586,27.46666717529297,27.253332138061523,27.36666679382324,490500.0,0.004152466667929122,1.6666905085473143,0.2727355484752111,69.26505540439798,68.28400561207432,-0.0737102508129226,-0.7583677572747192,-0.468470508407691,-0.4728802578587086,15.355202455614315,0.2133350372314453,0.570012244636029,0.592334365844728,-0.6471508919256657,1.8318196236151216,-0.027408263040470615,1.2120769947299266,-0.4889675598025889,71.42882166441926,-0.7619784272851007,0.6197426288851973,4,-0.13666725158691406,-0.8833341598510742,-0.31833410263061523,-0.27333354949950817,0.8266658782958984,0,-0.007784056036796438,1.5769258279093055,27.29333305358887,2.1176559686295944,27.10666656494141,-3.0666812897564166,27.1200008392334,-0.007784056036796438
600,2004-04-20,28.14666748046875,28.76666641235352,27.433332443237305,27.433332443237305,1414050.0,0.027000720370893294,-2.738310610091643,17.832967766544286,72.83464810831788,69.7293999014515,-0.7820311827879678,-1.3751242732304831,-1.2093152991962803,-1.2032119794900211,14.380688948278697,1.3599987030029332,0.6197225949537817,1.2093340873718255,-0.047096870211525754,2.4657650449551767,0.5811186085801481,1.8375495661635028,-1.2000007629394531,66.05843798521242,-3.1063469187709103,0.6282154787916762,4,-0.2933340072631836,-1.0400009155273438,-1.0583338737487793,-1.0133333206176722,0.14666557312012074,1,-0.00497399193329795,1.6666905085473143,27.406667709350586,1.5769258279093055,27.29333305358887,2.1176559686295944,27.10666656494141,-0.00497399193329795
601,2004-04-21,28.60000038146973,28.666667938232425,28.126667022705078,28.14666748046875,916500.0,0.01610609502228111,-1.1891907565851936,0.6355118946076581,72.34469638765879,70.9450863380381,-1.1633066428351917,-1.6881860817184489,-1.6616815827303064,-1.6488794980431578,13.353511520084165,0.5400009155273473,0.7249537700802016,1.5186669349670439,0.19151898279918456,2.845814887134903,0.8550929588831124,2.1822409110509753,-1.3985337066650416,90.84252424009962,23.372715461751895,0.6635739760839305,4,-0.7466669082641637,-1.4933338165283239,-1.5116667747497594,-1.4666662216186523,-0.36666679382324574,2,-0.004662000153788481,-2.738310610091643,28.14666748046875,1.6666905085473143,27.406667709350586,1.5769258279093055,27.29333305358887,-0.004662000153788481
602,2004-04-22,29.553333282470703,29.60666656494141,28.80666732788086,28.8799991607666,879900.0,0.03333331777221393,1.0512782892564918,1.485297273190074,82.48769315991154,72.57378030263006,-1.9881412809135561,-2.480988581630257,-2.595642900702039,-2.5903626576293206,12.50324875850264,1.0066661834716797,0.7510598576139174,2.289333152770997,0.6726979697675972,3.9059683357743964,1.4810155612692988,3.097650744272695,-2.13273864440918,97.99498926578532,29.457154273285965,0.8083175915016989,4,-1.2799997329711914,-2.0266666412353516,-2.3816661834716797,-2.4199991226196254,-0.973333358764652,3,-0.05977892224432746,-1.1891907565851936,28.60000038146973,-2.738310610091643,28.14666748046875,1.6666905085473143,27.406667709350586,-0.05977892224432746
603,2004-04-23,29.48666763305664,29.520000457763672,29.21333312988281,29.520000457763672,821100.0,-0.0022557742903946965,17.400320439460042,-0.04950413714764844,86.89656465147074,73.51764920339451,-1.773545444969809,-2.271953405602858,-2.525240150835913,-2.5129129686384744,12.459090048152698,0.3400001525878942,0.7987574659775127,2.058334159851075,0.2413258339339528,3.875342485768197,1.1498299968925139,2.966838322809636,-1.7163014866943342,94.90089761513977,21.74948215657895,0.9085041629585605,4,-1.213334083557129,-1.960000991821289,-2.315000534057617,-2.353333473205563,-1.1866683959960902,4,-0.0508704482536505,1.0512782892564918,29.553333282470703,-1.1891907565851936,28.60000038146973,-2.738310610091643,28.14666748046875,-0.0508704482536505
604,2004-04-26,28.79333305358887,29.48666763305664,28.753332138061523,29.29999923706055,660900.0,-0.0235134938981878,-1.5000016255774562,15.200217441062028,68.19786949897752,72.9104645551815,-0.9700651330292551,-1.442002766675028,-1.8456045377160812,-1.8168680369725045,12.080808361357656,0.7333354949951172,0.8266181087408597,1.2313329696655302,-0.5737108866357552,3.0363768259668156,0.32881104151488927,2.133854897816171,-0.7291588402539091,62.57669250069996,-7.0131099514919555,0.9025219281506422,4,-0.519999504089359,-1.2666664123535192,-1.6349997520446813,-1.659998893737793,-0.20000076293946023,0,-0.025237283070832506,17.400320439460042,29.48666763305664,1.0512782892564918,29.553333282470703,-1.1891907565851936,28.60000038146973,-0.025237283070832506
605,2004-04-27,29.433332443237305,29.440000534057614,28.76666641235352,28.79333305358887,546750.0,0.02222734646445046,1.0612198425858894,-1.2631578947368352,73.8131467695643,73.43388980517898,-1.4173622907074552,-1.9305285232846785,-2.488494814208746,-2.4524837090966756,12.028582713258618,0.6733341217040945,0.8581409048668931,1.7123323440551772,-0.1660781651117169,3.5907428532220713,0.7731270894717319,2.6515375986386225,-1.1223594536453128,88.28823139754549,20.122282323272586,0.9392052545834464,4,-1.1566658020019531,-1.9066658020019531,-2.3333325386047363,-2.299998283386227,-1.2666645050048793,1,-0.040770064276786866,-1.5000016255774562,28.79333305358887,17.400320439460042,29.48666763305664,1.0512782892564918,29.553333282470703,-0.040770064276786866
606,2004-04-28,28.98666763305664,29.59333229064941,28.96666717529297,29.36666679382324,720750.0,-0.015175475323498056,-1.9841190548634942,-0.5937492549412275,66.66668002344925,73.55281869212368,-0.7577505083960325,-1.365924451680172,-2.06286593495744,-2.0052653817862627,12.294246566432982,0.6266651153564418,0.8467083430280553,1.146334171295166,-0.7354616454271117,3.0281299880174437,0.20543626293402895,2.087232079656303,-0.46838367140874126,27.34396827844859,-36.37764722372448,0.9408979083611383,4,-0.7100009918212891,-1.460000991821289,-2.1250014305114746,-1.89666748046875,-1.0,2,-0.02391908543074761,1.0612198425858894,29.433332443237305,-1.5000016255774562,28.79333305358887,17.400320439460042,29.48666763305664,-0.02391908543074761
607,2004-04-29,28.68666648864746,28.96666717529297,28.6200008392334,28.833332061767575,534600.0,-0.010349625152049402,-1.4762157780366352,0.38596288692910596,63.29787618545061,72.86713668768873,-0.23474254179152254,-0.9929168806327127,-1.7775043513992976,-1.7009143199066408,13.363445204805455,0.3666667938232422,0.8622729363013519,0.7676663398742676,-1.1177050018814292,2.6530376816299643,-0.17501933100357903,1.7103520107521142,0.9200000762939489,6.8492237990539255,-52.36711310758218,0.9426856708778478,4,-0.2566671371459961,-1.1599998474121094,-1.9283332824707031,-1.5966663360595703,-0.1533336639404297,3,-0.015802913216855674,-1.9841190548634942,28.98666763305664,1.0612198425858894,29.433332443237305,-1.5000016255774562,28.79333305358887,-0.015802913216855674
608,2004-04-30,28.76666641235352,29.03333282470703,28.60666656494141,28.68666648864746,505200.0,0.002788749391209988,-2.5555555555556313,-0.5454580922036918,63.248994737012644,72.19868550242369,-0.09361658302086795,-0.976490832885748,-1.8173563486002742,-1.7692955608417407,14.53097609992322,0.42666625976562145,0.9186395625909825,0.7546663284301793,-1.1037546524444473,2.613087309304806,-0.17454416200713396,1.6838768188674926,0.8266658782958913,16.216216216216335,-38.49978012890077,0.9292104904373134,4,-0.2466669082641637,-0.9799995422363317,-2.1816663742065465,-1.7099990844726598,0.0666656494140554,4,-0.006488985757741705,-1.4762157780366352,28.68666648864746,-1.9841190548634942,28.98666763305664,1.0612198425858894,29.433332443237305,-0.006488985757741705
609,2004-05-03,29.040000915527344,29.19333267211914,28.63333320617676,28.666667938232425,1053000.0,0.00950177887335757,-1.5454379941739742,4.666666666666415,67.53929132746629,71.61031252677351,-0.12393024632349992,-1.1175780126084192,-2.0577148546663935,-2.0288249738553397,15.050248795670301,0.5599994659423793,1.0148191901349684,0.9076674461364753,-0.8853994033560433,2.700734295628994,0.01113402139021602,1.8042008708827346,0.5138647460937484,43.91906390332822,-11.944764571819462,0.8965334247462595,5,-0.17333412170410156,-1.2000007629394531,-2.6416678428649902,-1.9833335876464844,-0.060001373291015625,0,-0.025482150658994063,-2.5555555555556313,28.76666641235352,-1.4762157780366352,28.68666648864746,-1.9841190548634942,28.98666763305664,-0.025482150658994063
610,2004-05-04,28.5,28.98666763305664,28.226667404174805,28.96666717529297,811050.0,-0.018595072262501566,1.9999924710134016,-1.2500025544872242,62.54544256541773,70.5215065465245,0.5268674353917859,-0.5191339243466331,-1.4750736227503438,-1.4784446853727147,15.374654727320298,0.8133335113525391,1.0805149031927392,0.3136665344238274,-1.4539432864840194,2.081276355331674,-0.5701383760300942,1.197471444877749,1.015977697753904,19.999972087544677,-37.84953584569104,0.8838049104539226,5,0.41666698455810547,-0.6300001144409144,-2.1533331871032715,-1.4433326721191406,0.13333320617676137,1,0.0032748172157688327,-1.5454379941739742,29.040000915527344,-2.5555555555556313,28.76666641235352,-1.4762157780366352,28.68666648864746,0.0032748172157688327
611,2004-05-05,29.253332138061523,29.26666641235352,28.32666778564453,28.479999542236328,798300.0,0.026432706598650046,1.349993205080204,-1.6571394706295879,67.20084656938577,68.8229680364661,-0.13862105503215716,-1.1840568575156993,-2.169469995495234,-2.1961009710464907,16.012015712708465,0.9399986267089879,1.1700739358594987,0.9723320960998549,-0.811663197785709,2.756327389985419,0.08033444915707122,1.8643297430426387,0.18528694207763508,98.71785701840743,35.2271389176134,0.8919976469427827,5,-0.34333229064941406,-1.3499984741210938,-2.906665325164795,-2.196664810180664,-0.3466644287109375,2,-0.0371466810926212,1.9999924710134016,28.5,-1.5454379941739742,29.040000915527344,-2.5555555555556313,28.76666641235352,-0.0371466810926212
612,2004-05-06,28.36666679382324,29.10666656494141,28.333332061767575,29.10000038146973,561450.0,-0.03030989222197511,1.0714336804029951,-0.9482770952696978,57.7329535491807,65.5825668028783,0.6280609684398861,-0.23321507767384375,-1.2351061103322856,-1.2848871504963277,16.50042015017211,0.9200000762939489,1.1677689780465101,0.037333393096918854,-1.6978742247418204,1.772541010935658,-0.8302704158224508,0.9049372020162885,0.9992351857580601,13.461492611767598,-49.10358973988591,0.8676038089193701,5,0.5433330535888707,-0.43000030517577414,-2.023333549499508,-1.3099994659423793,0.573333740234375,3,-0.013395975055107368,1.349993205080204,29.253332138061523,1.9999924710134016,28.5,-1.5454379941739742,29.040000915527344,-0.013395975055107368
613,2004-05-07,27.85333251953125,28.31999969482422,27.74666786193848,28.26666641235352,658050.0,-0.018096390316953426,1.2051204929758144,0.5636369311117925,53.04267654607665,63.898656474778214,0.9893860247800035,0.3367646689877688,-0.6994721895766745,-0.7536255094576703,16.817459326509297,0.6199989318847585,1.124109475952224,-0.5010008811950684,-2.1908149559619723,1.1888131935718356,-1.3459079185785185,0.34390615618838183,1.4442153855256592,7.017418376066534,-52.17815962084627,0.8449070373834512,5,0.8166675567626953,0.08333396911621449,-1.3699989318847656,-0.7966651916503906,1.6133346557617188,4,0.02441360669137005,1.0714336804029951,28.36666679382324,1.349993205080204,29.253332138061523,1.9999924710134016,28.5,0.02441360669137005
614,2004-05-10,27.0,27.60000038146973,26.74666786193848,27.60000038146973,931500.0,-0.03063663994004584,1.8444399233246,1.4516118612313418,42.30768443367593,60.39804954856839,1.7450980559183655,1.2178848900955295,0.17959916602012171,0.1155687085172481,17.386598576375025,1.1066646575927699,0.9070842745922256,-1.3323333740234382,-3.082643089794683,0.4179763417478064,-2.2074882319090605,-0.4571785161378159,2.1734775016074366,10.052868404221762,-46.28042986636482,0.8751548578856221,5,1.1700000762939453,0.9366664886474645,-0.5049996376037598,0.056667327880859375,2.5599994659423864,0,0.06790118747287321,1.2051204929758144,27.85333251953125,1.0714336804029951,28.36666679382324,1.349993205080204,29.253332138061523,0.06790118747287321
615,2004-05-11,27.53333282470703,27.833332061767575,27.18666648864746,27.18666648864746,428100.0,0.01975306758174189,-2.730766479782982,-0.5777768594253128,42.92034580410592,57.759567968641356,1.0213087197906106,0.7447903570526435,-0.33093818278212694,-0.3964578959616638,17.525106718456982,0.8333320617675746,0.67775145129416,-0.8130005836486802,-2.531155203962964,0.9051540366656035,-1.6720778938058203,0.04607672650845984,1.397463712933508,31.216881558879823,-19.89401973810973,0.8590773101571415,5,0.4733343124389684,0.6333341598510742,-1.0083327293395996,-0.4766654968261719,2.14666748046875,1,0.05254237569928799,1.8444399233246,27.0,1.2051204929758144,27.85333251953125,1.0714336804029951,28.36666679382324,0.05254237569928799
616,2004-05-12,27.76666641235352,27.76666641235352,26.79999923706055,27.29999923706055,693750.0,0.008474585664293599,3.14285480733075,1.3461565971400746,36.88844919079503,54.8251871914574,0.6668445158504284,0.5927794492071143,-0.5404441679519998,-0.6093072012123457,17.728795165339157,0.9666671752929688,0.5855840630466247,-0.6120002746582003,-2.2557108465496043,1.0317102972332037,-1.4338555606039023,0.20985501128750172,0.9457172577168151,43.22030131275766,-1.879109363068224,0.8218552859457013,5,0.24000072479248047,0.4100008010864258,-1.2333331108093297,-0.7099990844726598,2.233333587646481,2,0.031212489859339332,-2.730766479782982,27.53333282470703,1.8444399233246,27.0,1.2051204929758144,27.85333251953125,0.031212489859339332
617,2004-05-13,27.833332061767575,27.873332977294922,27.10666656494141,27.68000030517578,928200.0,0.002400923770395247,5.571419229322971,0.32856769172919276,37.8669080900343,52.00495534179314,0.5212151757271428,0.6148697546609831,-0.5732045445257263,-0.6636749003210909,17.87996072820663,0.7666664123535121,0.3925557899047334,-0.5816679000854528,-2.136726167088593,0.9733903669176875,-1.359197033587023,0.1958612334161174,0.682480027489575,69.067705687743,29.0175145886505,0.7775291335015706,5,0.17333507537842507,0.3433351516723704,-1.1499986648559535,-0.7766647338867152,2.133335113525394,3,0.03856295915994079,3.14285480733075,27.76666641235352,-2.730766479782982,27.53333282470703,1.8444399233246,27.0,0.03856295915994079
618,2004-05-14,27.65333366394043,27.98666763305664,27.31999969482422,27.74666786193848,312150.0,-0.006467008600612112,1.3255841805503805,-0.6087075506904216,40.95237922235821,49.05085399678114,0.5885741310947559,0.8677092535091511,-0.37874663628787175,-0.4675102199808414,18.19535490743188,0.6666679382324219,0.24509265065162467,-0.7796663284301744,-2.2876798973862087,0.72834724052586,-1.5336731129081933,-0.025659543952155417,0.6855640025848544,73.11822333518421,34.4337689838242,0.7540067844780176,5,0.35333347320556996,0.5233335494995153,-0.943333625793457,-0.5966663360595703,2.3199996948242188,4,0.04652845424546337,5.571419229322971,27.833332061767575,3.14285480733075,27.76666641235352,-2.730766479782982,27.53333282470703,0.04652845424546337
619,2004-05-17,27.19333267211914,27.65333366394043,27.11333274841309,27.65333366394043,399450.0,-0.01663455832889771,1.347825005286646,4.9285363959617206,31.699339377636804,45.62350919813882,0.8482838164174424,1.381751355965747,0.06981952279805981,0.00731719460166147,18.801593374814434,0.5400009155273402,0.11353855315293515,-1.2290005683898926,-2.7702331515117713,0.31223201473198614,-1.9996168599508302,-0.458384276828955,0.9863420139474641,33.14602768437478,0.7057092685134094,0.7706162915609386,5,0.813334465026859,0.9833345413208043,-0.44666576385498047,-0.13666534423828125,2.7533340454101562,0,0.08359896635636122,1.3255841805503805,27.65333366394043,5.571419229322971,27.833332061767575,3.14285480733075,27.76666641235352,0.08359896635636122
620,2004-05-18,28.00666618347168,28.040000915527344,27.46666717529297,27.5,1058250.0,0.029909298766694903,-1.0000066535591552,-1.101445850074428,42.446030896111914,42.8729741233306,-0.047369804500277723,0.5875136483623429,-0.7489573807154315,-0.7880130394328617,18.479453407699143,0.8466682434082031,-0.014070612591989828,-0.4086669921874986,-1.9564292056973933,1.1390952213223962,-1.1825480989424477,0.36521411456745057,-1.2599983215331996,97.31171879566477,61.57360572144735,0.7738811067549478,5,-0.07999897003173473,0.17000102996826527,-1.2433323860168457,-0.9499988555908203,2.5933341979980504,1,0.05546298414437545,1.347825005286646,27.19333267211914,1.3255841805503805,27.65333366394043,5.571419229322971,27.833332061767575,0.05546298414437545
621,2004-05-19,28.46666717529297,28.78666687011719,28.29999923706055,28.333332061767575,1473300.0,0.016424696492178814,-3.8666577657405075,0.2631616592443198,48.34503999837005,41.82987261768497,-0.7048128299762446,0.12333494739312556,-1.2022913273283393,-1.226088606988565,18.075481578178415,0.7800006866455114,-0.1906969121830926,0.058000659942628374,-1.4875594801037622,1.603560799989019,-0.7147794100805669,0.8307807299658236,-1.6941326522827111,80.95240257764476,39.84323694606621,0.7727800700231955,5,-0.6999998092651332,-0.2899999618530238,-1.7000007629394531,-1.4099998474121094,2.139999389648441,2,0.042622942911135775,-1.0000066535591552,28.00666618347168,1.347825005286646,27.19333267211914,1.3255841805503805,27.65333366394043,0.042622942911135775
622,2004-05-20,27.78666687011719,27.78666687011719,27.0,27.5,2530200.0,-0.023887598115664543,4.4883696172884395,2.149972820644835,43.23827296319885,40.74049444180966,-0.1293389919572654,0.7000887359966832,-0.5124272817790008,-0.5305024314691096,16.72195304922787,1.4666671752929688,-0.3292370289138553,-0.5336663246154743,-2.00387273591463,0.9365400866836815,-1.268769530265054,0.2014368810341054,-0.9335670532226565,44.029857119676265,-0.21867665532668212,0.7351032056495782,5,-0.01999950408935547,0.3900003433227539,-1.0200004577636754,-0.7299995422363317,2.360000610351559,3,0.07965450265152563,-3.8666577657405075,28.46666717529297,-1.0000066535591552,28.00666618347168,1.347825005286646,27.19333267211914,0.07965450265152563
623,2004-05-21,27.98666763305664,28.399999618530273,27.726667404174805,27.78666687011719,761250.0,0.007197724141377204,-3.2083303530982525,0.6976765848724972,42.65799177429183,40.779417479655876,-0.3446844004764209,0.40259089979478446,-0.6869267875190879,-0.717002420363464,15.017712333755707,0.6733322143554688,-0.58133316578391,-0.2586655616760254,-1.6279261705408743,1.1105950471888235,-0.9432958661084498,0.42596474275639906,-1.0562251340331983,55.22392839757101,10.482058250239923,0.6846303044324241,5,-0.19333457946776988,0.18999958038330433,-1.220001220703125,-0.9300003051757812,1.466665267944336,4,0.07074795642685361,4.4883696172884395,27.78666687011719,-3.8666577657405075,28.46666717529297,-1.0000066535591552,28.00666618347168,0.07074795642685361
624,2004-05-24,28.06666755676269,28.446666717529297,27.753332138061523,28.36666679382324,755250.0,0.002858501224760168,2.014504171296787,-1.4999904632932421,46.77259747155948,41.20744544270627,-0.2877227237928217,0.27970008190306217,-0.734597100888422,-0.7881684697063953,14.151631950040509,0.6933345794677734,-0.7128208242027583,-0.14233236312866637,-1.4887404383513712,1.2040757120940384,-0.8155364007400188,0.530871674482686,-1.0666675567626918,59.70153555781369,11.341297363724216,0.6732040376113527,5,-0.273334503173821,0.1099996566772532,-1.223333835601803,-1.0100002288818324,1.1133327484130895,0,0.06793345872451262,-3.2083303530982525,27.98666763305664,4.4883696172884395,27.78666687011719,-3.8666577657405075,28.46666717529297,0.06793345872451262
625,2004-05-25,28.233333587646484,28.373332977294922,27.86000061035156,28.0,758550.0,0.00593821943936601,1.0000000000000138,-0.7777806034866421,41.675744216389255,41.73936711221674,-0.38515455913979224,0.019524687609280278,-0.865255700091776,-0.946964299340614,13.238747506204954,0.5133323669433629,-0.768506629325536,0.08433361053466726,-1.133124655116493,1.3017918761858276,-0.5243955222909129,0.6930627433602474,-1.1618669128417984,69.02985711967601,25.922544392373794,0.6087291328255799,5,-0.3400001525878906,-0.056666374206539416,-1.3366665840148926,-1.176666259765625,0.7266654968261719,1,0.0606847620230182,2.014504171296787,28.06666755676269,-3.2083303530982525,27.98666763305664,4.4883696172884395,27.78666687011719,0.0606847620230182
626,2004-05-26,28.29333305358887,28.63333320617676,28.06666755676269,28.239999771118164,482400.0,0.0021251286446968276,-1.8333444595973416,0.22857096146616526,49.30817216235072,43.01061867580745,-0.4052010778337838,-0.10021923206496908,-0.885873820539949,-0.998771210171391,11.981723673187473,0.5666656494140696,-0.6557035118865393,0.17899980545044158,-0.9759056387589169,1.3339052496598,-0.39845291665423943,0.7564525275551226,-1.1532583709716846,79.18366250670009,30.990984621198074,0.5774527221046798,5,-0.399999618530277,-0.11666584014892578,-0.8133330345153844,-1.1866664886474645,0.4799995422363246,2,0.08152688562750554,1.0000000000000138,28.233333587646484,2.014504171296787,28.06666755676269,-3.2083303530982525,27.98666763305664,0.08152688562750554
627,2004-05-27,28.233333587646484,28.81999969482422,28.233333587646484,28.666667938232425,506700.0,-0.002120622050033605,-1.707683369132716,-8.125026822115254,53.92023291177499,44.45149130796487,-0.3156928850018019,-0.0800267075427854,-0.7904617315900637,-0.9269063586655655,11.443822903466684,0.5866661071777344,-0.5806253279123474,0.1416669845581069,-0.9833501133901805,1.2666840825063943,-0.4208415644160368,0.7041755335322506,-1.0273952175292997,46.34146341463415,-6.7679827593866975,0.5625085489741434,5,-0.323333740234375,-0.056666374206539416,-0.753333568572998,-1.1266670227050781,0.23333358764648438,3,0.08406137978454575,-1.8333444595973416,28.29333305358887,1.0000000000000138,28.233333587646484,2.014504171296787,28.06666755676269,0.08406137978454575
628,2004-05-28,28.57999992370605,28.59333229064941,28.166667938232425,28.333332061767575,307200.0,0.012278618640033656,2.121942709605335,-0.569232191274336,68.20277145779067,48.50742820575975,-0.5778558614725924,-0.46524817805892127,-1.0945928926244939,-1.267235225669161,10.748660966896086,0.4266643524169851,-0.46339712560559576,0.497666645050046,-0.6066792157561771,1.602012505856269,-0.05450628535306379,1.0498395754531558,-1.2772178741064444,77.50004023310132,18.161660086756882,0.5521729304031114,5,-0.6700000762939418,-0.4099998474121058,-0.6799998283386195,-1.0533332824706996,-1.2800006866455007,4,0.05481691955720436,-1.707683369132716,28.233333587646484,-1.8333444595973416,28.29333305358887,1.0000000000000138,28.233333587646484,0.05481691955720436
629,2004-06-01,28.29999923706055,28.60000038146973,28.020000457763672,28.253332138061523,570750.0,-0.009797084933273581,-1.259752613020342,0.18919002513049962,59.38009605197456,50.3889910008556,-0.1389812815208522,-0.2566897100819041,-0.7613236201911384,-0.9961926787102335,9.729254938574174,0.5799999237060582,-0.3595706197543258,0.2546660423278837,-0.7605731049058022,1.2699051895615696,-0.25295353128895925,0.7622856159447267,-0.9061841287474657,45.83323399216454,-16.35749948559311,0.5076195736168423,6,-0.38999938964844105,-0.12999916076660512,-0.3999991416931188,-0.7733325958251989,-1.019998550415039,1,0.040753840813891884,2.121942709605335,28.57999992370605,-1.707683369132716,28.233333587646484,-1.8333444595973416,28.29333305358887,0.040753840813891884
630,2004-06-02,28.59333229064941,28.65999984741211,28.166667938232425,28.333332061767575,408000.0,0.010365125847944245,1.5084545220903154,5.57138186128212,59.967838781774255,51.68041308790051,-0.3803411382855302,-0.5719987003550422,-0.9826965469358946,-1.2849469730495464,9.479889683600435,0.49333190917968395,-0.26007646701070186,0.5433324813842724,-0.4815187846769504,1.5681837474454952,0.030906848353662753,1.055758114414882,-1.113946107145658,71.66654745726298,6.783872119554346,0.5124256330306111,6,-0.6833324432373011,-0.4233322143554652,-0.6933321952819789,-1.066665649414059,-1.3266658782958913,2,0.02051765105804826,-1.259752613020342,28.29999923706055,2.121942709605335,28.57999992370605,-1.707683369132716,28.233333587646484,0.02051765105804826
631,2004-06-03,28.166667938232425,28.63333320617676,28.06666755676269,28.63333320617676,364650.0,-0.014921812822652814,1.428574347991382,-1.7948648351245278,53.698255029012415,52.84263331743535,-0.0007899648686162664,-0.24339778809974888,-0.488620863769647,-0.8556061486852791,8.805045927300439,0.5666656494140696,-0.0570560662275561,0.17100133895874237,-0.6868517171590192,1.028854395076504,-0.2579251891001384,0.5999278670176231,-0.6068449440494454,18.333452542737017,-44.11881229165492,0.4289265280588803,6,0.10666561126708629,0.003332138061519885,-0.26500129699707387,-0.6400012969970739,-1.3000011444091868,3,0.028165601553579167,1.5084545220903154,28.59333229064941,-1.259752613020342,28.29999923706055,2.121942709605335,28.57999992370605,0.028165601553579167
632,2004-06-04,27.98666763305664,28.26666641235352,27.65333366394043,28.26666641235352,721050.0,-0.006390543090525003,3.3809673024522304,0.5999991825624292,53.69823230239155,54.06932670944643,0.23530922203261184,-0.09836917902145359,-0.24771380714437896,-0.6791648456000274,8.301373668893305,0.6133327484130895,0.011878942909401502,0.010000991821289773,-0.8298989059620538,0.8499008896046334,-0.4099489570703838,0.42995094071296336,-0.35123403683518717,33.112661832609234,-26.834175153039034,0.41994994889167225,6,0.2499990463256836,0.01999950408935902,-0.08500099182128906,-0.46000099182128906,-2.013334274291992,4,0.028108561300788093,1.428574347991382,28.166667938232425,1.5084545220903154,28.59333229064941,-1.259752613020342,28.29999923706055,0.028108561300788093
633,2004-06-07,28.53333282470703,28.53333282470703,28.0,28.0,619200.0,0.019533057626506922,1.0,-1.904768392370548,64.58636806813979,56.04863455351091,-0.25217564186898755,-0.6234426274848559,-0.7355355980053062,-1.2286946105735979,8.71890818466367,0.5466651916503906,0.013780129911250327,0.5226661682128899,-0.35060320548100776,1.3959355419067876,0.08603148136594285,0.959300855059837,-0.8799991607666016,87.41717713529992,23.085489052091617,0.43663468684694795,6,-0.29666614532470703,-0.5266656875610316,-0.554999828338623,-1.0066661834716797,-3.3133335113525426,0,-0.002336412988402703,3.3809673024522304,27.98666763305664,1.428574347991382,28.166667938232425,1.5084545220903154,28.59333229064941,-0.002336412988402703
634,2004-06-08,28.833332061767575,28.85333251953125,28.34000015258789,28.453332901000977,499650.0,0.010513992140475548,1.444439398549507,0.7124991059294691,60.13071895424838,58.09918730216192,-0.48275355809209586,-0.8211518119203269,-0.9694131622491291,-1.531972003330754,7.94661932114159,0.5133323669433594,0.12483052732063982,0.7309988021850558,-0.0781102726881322,1.5401078770582437,0.32644426474846355,1.135553339621648,-1.1799983978271449,98.33329359686529,36.59645556927457,0.4045545374365939,6,-0.5799989700317347,-0.8266649246215749,-0.6799988746643031,-1.306665420532223,-3.879999160766598,1,-0.053179175456457006,1.0,28.53333282470703,3.3809673024522304,27.98666763305664,1.428574347991382,28.166667938232425,-0.053179175456457006
635,2004-06-09,28.979999542236328,29.13333320617676,28.666667938232425,28.78666687011719,897600.0,0.005086733650989661,-1.1538536027114223,0.5087713134132034,56.81415382496398,58.933185264674506,-0.5725811720899188,-0.9000264614438578,-1.0511897191994777,-1.6775852635262538,7.6588529086808546,0.46666526794433594,0.23758672967897,0.8053329467773445,-0.04709608785977437,1.6577619814144633,0.37911842945878504,1.2315474640959039,-1.2306659698486335,89.63961409685704,29.08037363732248,0.4262145173185591,6,-0.5866661071777344,-0.9733324050903285,-0.6266660690307617,-1.4533329010009766,-5.079999923706055,2,-0.05866110705464944,1.444439398549507,28.833332061767575,1.0,28.53333282470703,3.3809673024522304,27.98666763305664,-0.05866110705464944
636,2004-06-10,28.63333320617676,29.13333320617676,28.520000457763672,28.98666763305664,331650.0,-0.011962261612679659,-1.1149407899713033,-1.8275981136915367,62.330109169007876,59.8676159599226,-0.19289931364514956,-0.5113180798932824,-0.6534987059413133,-1.3328279032242598,6.789220735634885,0.6133327484130895,0.304516740139114,0.4153332710266149,-0.4378801994528594,1.2685467415060891,-0.011273464213122253,0.841940006266352,-0.7455996704101615,66.21620576689622,3.4187971774188526,0.42660673523973697,6,-0.23999977111816762,-0.6266660690307617,-0.23999977111816762,-1.1066665649414098,-4.079999923706058,3,-0.04772992316271529,-1.1538536027114223,28.979999542236328,1.444439398549507,28.833332061767575,1.0,28.53333282470703,-0.04772992316271529
637,2004-06-14,28.906667709350586,28.933332443237305,28.46666717529297,28.65999984741211,574350.0,0.009546024600267655,2.1111294783355055,-0.6981144297675091,63.117887888013186,59.302628896614,-0.40306338626749394,-0.7379532615602322,-0.8881291111411649,-1.5983048509510809,6.024432435771611,0.46666526794433594,0.4078383848448546,0.6350009918212898,-0.2507415493956877,1.5207435330382673,0.19212972121280103,1.0778722624297785,-0.8943742065429703,80.00010097729164,15.573646357364709,0.4428712706084888,6,-0.5133342742919922,-0.9666671752929652,-0.5000009536743164,-1.3800010681152344,-4.093334197998047,0,-0.07057198484581662,-1.1149407899713033,28.63333320617676,-1.1538536027114223,28.979999542236328,1.444439398549507,28.833332061767575,-0.07057198484581662
638,2004-06-15,28.940000534057614,29.15999984741211,28.68000030517578,28.959999084472656,467550.0,0.0011531188943043613,1.2857116906826036,-0.08107481152137531,62.620436000648354,59.662666668688864,-0.4246123719879904,-0.7061547385169611,-0.8749100616589409,-1.6310643041414075,5.53325742716118,0.4799995422363281,0.45430155869270905,0.604000473022456,-0.27954775968224865,1.4875487057271606,0.16222635667010366,1.0457745893748083,-0.8156030609130838,73.17080545967076,7.810149393352816,0.4417741163523523,6,-0.5333337783813441,-0.9866666793823207,-0.5166673660278285,-1.413333892822262,-4.726667404174805,1,-0.1025109578626886,2.1111294783355055,28.906667709350586,-1.1149407899713033,28.63333320617676,-1.1538536027114223,28.979999542236328,-0.1025109578626886
639,2004-06-16,29.46666717529297,29.46666717529297,28.86666679382324,28.946666717529297,1102650.0,0.01819857054306384,1.307691743388489,-26.001907486881407,66.1431271963244,60.3488098258611,-0.858683205582377,-1.1107237929269296,-1.3391333813706652,-2.155153672392238,4.893584789152585,0.6000003814697301,0.49495988060357377,1.0170003890991204,0.16816962658484869,1.865831151613392,0.5925850078419863,1.4414157703562545,-1.2179974172363295,100.0,33.65338492258897,0.4244153812571353,6,-0.9066667556762695,-1.359999656677246,-1.1633338928222656,-1.9400005340576172,-5.326667785644528,2,-0.14411768513472067,1.2857116906826036,28.940000534057614,2.1111294783355055,28.906667709350586,-1.1149407899713033,28.63333320617676,-0.14411768513472067
640,2004-06-17,29.559999465942386,29.60000038146973,29.34666633605957,29.46666717529297,381600.0,0.0031673853746063685,1.9230718443609807,0.1794850163224952,66.43600260165314,61.764115111710076,-0.89454448881175,-1.1401748611299176,-1.3930108795940939,-2.242359301224969,4.951561427995201,0.2533340454101598,0.4407279429717015,1.0326660156250043,0.07697537943411348,1.988356651815895,0.5548206975295571,1.5105113337204514,-1.1408100694726606,96.47050705747124,30.43622773147642,0.477845318095446,6,-0.9333324432373082,-1.359999656677246,-1.5066661834716832,-2.033332824707035,-5.559999465942386,3,-0.15584122625742902,1.307691743388489,29.46666717529297,1.2857116906826036,28.940000534057614,2.1111294783355055,28.906667709350586,-0.15584122625742902
641,2004-06-18,29.68000030517578,29.940000534057614,29.5,29.53333282470703,430800.0,0.00405956838299848,-3.1250089407052095,1.5714548464225997,68.48383203880479,63.4069595268671,-0.8686521768828896,-1.2275523527880914,-1.4694147757661185,-2.355473480534858,5.355012245332693,0.44000053405761363,0.46373655149417203,1.092000198364257,0.007202043028016192,2.176798353700498,0.5496011206961349,1.6343992760323793,-1.071881151106055,82.35292594611198,13.256432393340916,0.5423990776681206,6,-0.7100000381469727,-1.3100004196166992,-1.5933332443237305,-2.1533336639404297,-5.346668243408207,4,-0.19474395644253262,1.9230718443609807,29.559999465942386,1.307691743388489,29.46666717529297,1.2857116906826036,28.940000534057614,-0.19474395644253262
642,2004-06-21,30.0,30.29999923706055,29.906667709350586,30.0,963000.0,0.010781660765967649,-3.214313449001734,0.0,68.26759763678342,63.81598503449417,-0.9756242700083035,-1.447443909112792,-1.7424897134635415,-2.6570755227649485,5.236591766940279,0.6199989318847692,0.47394296620874954,1.3013332366943366,0.11399610152781747,2.488670371860856,0.7076646691110753,1.895001804277598,-1.1521421975324557,81.48151636671021,12.892491326044947,0.59366856758326,6,-0.6800003051757812,-1.3500003814697266,-1.9083328247070277,-2.4733333587646484,-6.040000915527344,0,-0.1815555572509766,-3.1250089407052095,29.68000030517578,1.9230718443609807,29.559999465942386,1.307691743388489,29.46666717529297,-0.1815555572509766
643,2004-06-22,29.96666717529297,30.046667098999023,29.34000015258789,30.03333282470703,927900.0,-0.0011110941569010269,14.142722851187314,-100.0,72.89381819172657,65.23410717199175,-0.8019219839160172,-1.3261618102453099,-1.6601475248693625,-2.5960911525697625,5.543748227816447,0.7066669464111328,0.5534169390289101,1.169000434875489,-0.0960160924600828,2.434016962211061,0.5364921712077013,1.8015086985432767,-0.8283810859068232,76.7442603186515,5.058802382389828,0.6325082636677868,6,-0.5833339691162109,-1.3166675567626953,-1.8749999999999964,-2.440000534057617,-5.239999771118164,1,-0.1719688623961917,-3.214313449001734,30.0,-3.1250089407052095,29.68000030517578,1.9230718443609807,29.559999465942386,-0.1719688623961917
644,2004-06-23,29.97333335876465,30.06666755676269,29.80666732788086,29.97333335876465,434100.0,0.00022245328226477845,1.78569093064134,-0.0,70.57658508284476,66.76326620064516,-0.7038952087393113,-1.2465738782731108,-1.6195104125178155,-2.5633963764420713,5.934707744522245,0.2600002288818324,0.6587510849816702,1.0803333282470717,-0.23894325466283206,2.3996099111569755,0.4206950367921216,1.7399716197020219,-0.6333332061767578,65.97227189280666,-5.479473456633983,0.6596382914549511,6,-0.5900001525878906,-1.323333740234375,-1.8816661834716761,-2.446666717529297,-5.226665496826168,2,-0.19217082597847024,14.142722851187314,29.96666717529297,-3.214313449001734,30.0,-3.1250089407052095,29.68000030517578,-0.19217082597847024
645,2004-06-24,29.946666717529297,30.166667938232425,29.920000076293945,29.97333335876465,682050.0,-0.0008896788660829325,-5.166702429487727,-100.0,80.13544338786716,68.74163666940731,-0.5874648561173821,-1.1436002487565986,-1.538857251650267,-2.498614521609646,6.394393223294862,0.24666786193848012,0.6705105949029821,0.9680000305175795,-0.3927744383082441,2.328774499343403,0.2876127961046677,1.6483872649304914,-0.6066665649414062,63.19449411502889,-14.357700130795294,0.6803872344129117,6,-0.5633335113525391,-1.2966670989990234,-1.8549995422363246,-2.4200000762939453,-5.206666946411133,3,-0.19390028889198274,1.78569093064134,29.97333335876465,14.142722851187314,29.96666717529297,-3.214313449001734,30.0,-0.19390028889198274
646,2004-06-25,30.60000038146973,30.60000038146973,29.946666717529297,29.96666717529297,1514700.0,0.021816573781081372,1.0631593529870471,-23.75001788141062,88.13231293823368,71.52101723054291,-1.0420744458471418,-1.7025545448098072,-2.125201192725225,-3.113159707603149,7.343884913258547,0.6533336639404332,0.7148053725151087,1.506000328063969,0.005922152003048353,3.00607850412489,0.7559612400335105,2.2560394160944277,-1.068000411987306,100.0,16.131418263385825,0.7500390880304603,6,-0.9600000381469762,-1.8000001907348668,-2.548333168029785,-3.0733337402343786,-6.2666683197021555,4,-0.2156862842873184,-5.166702429487727,29.946666717529297,1.78569093064134,29.97333335876465,14.142722851187314,29.96666717529297,-0.2156862842873184
647,2004-06-28,30.60666656494141,30.78000068664551,30.426666259765625,30.733333587646484,778050.0,0.0002178491303457264,2.212113330558952,-0.20000060232073508,85.91226368468219,74.10899808432445,-0.8741638679253043,-1.6045669843092156,-2.062989139446877,-3.0822015518154195,8.180398033440602,0.35333442687988637,0.7759548391413809,1.3939998626709027,-0.19241561199158852,2.980415337333394,0.6007921253396589,2.1872076000021465,-0.8610665130615232,87.96291267922783,4.355529307686282,0.7932077373312448,6,-0.7833328247070348,-1.716666221618656,-2.6349992752075195,-3.0799999237060582,-6.739999771118171,0,-0.2049662771952978,1.0631593529870471,30.60000038146973,-5.166702429487727,29.946666717529297,1.78569093064134,29.97333335876465,-0.2049662771952978
648,2004-06-29,30.14666748046875,30.666667938232425,30.01333236694336,30.60666656494141,637500.0,-0.015029375495584585,1.2528741680039834,3.631561511820639,71.55365516205171,74.71016785829416,-0.2514403623259973,-1.0763649176967007,-1.544054667275418,-2.587829081446575,8.882374753373004,0.653335571289066,0.8408616664953925,0.8556674003601081,-0.7537626796100874,2.4650974803303036,0.050952360375010386,1.6603824403452059,-0.20000076293945312,34.931521613460006,-44.879330910446754,0.804715039985098,6,-0.08666706085205078,-0.9300003051757812,-2.1750001907348597,-2.6200008392333984,-7.14666748046875,1,-0.20521898150116513,2.212113330558952,30.60666656494141,1.0631593529870471,30.60000038146973,-5.166702429487727,29.946666717529297,-0.20521898150116513
649,2004-06-30,29.453332901000977,29.63333320617676,28.98666763305664,29.56666755676269,2075250.0,-0.022998713868355947,4.243249512851321,0.2463801768032677,56.586273137003765,73.61575347333311,0.4914891747913437,-0.30798581896480925,-0.8022798621641662,-1.8685939898706572,9.445420852066015,1.1599998474121094,0.8724526075612147,0.10466613769531108,-1.436455802408826,1.6457880777994482,-0.6658948323567557,0.8752271077473779,1.3266677856445348,26.02223089628732,-50.374755209306066,0.7705609700520685,6,0.43000125885009766,-0.2366657257080078,-1.4683327674865687,-1.926666259765625,-6.719999313354492,2,-0.1604798177752419,1.2528741680039834,30.14666748046875,2.212113330558952,30.60666656494141,1.0631593529870471,30.60000038146973,-0.1604798177752419
650,2004-07-01,29.18000030517578,29.399999618530273,29.1200008392334,29.36666679382324,940800.0,-0.009280192389225506,1.2105271083203457,1.647038034331895,57.76516085403731,72.42479000835895,0.7881306399274166,0.012176298796358509,-0.5065405110562793,-1.5830352671027228,9.999395741880898,0.3333320617675781,0.9038999438851363,-0.19799985885619975,-1.700435019263665,1.3044353015512655,-0.9492174390599324,0.5532177213475329,1.564133720397951,10.780633955987016,-64.14041087035784,0.7512175802037334,7,0.703333854675293,0.0366668701171875,-1.1950001716613734,-1.6533336639404297,-6.293333053588867,3,-0.15193051394351564,4.243249512851321,29.453332901000977,1.2528741680039834,30.14666748046875,2.212113330558952,30.60666656494141,-0.15193051394351564
651,2004-07-02,28.959999084472656,29.09333229064941,28.899999618530273,29.07999992370605,378450.0,-0.007539452309878958,1.6363742766110423,0.6428622518315605,50.769202836155195,70.48052391940026,1.0004691474553802,0.31058303914507945,-0.28084150001556907,-1.3536662546733425,10.664449579297134,0.2800006866455078,0.8708815703901465,-0.4576676368713386,-1.8642805622842324,0.9489452885415552,-1.1609740995777855,0.24563882583510832,1.7489856132507349,3.1914591411660322,-68.15058367281848,0.703306462706447,7,0.8800010681152344,0.2566680908203125,-0.9249987602233887,-1.4333324432373047,-5.433332443237305,4,-0.14571821294072862,1.2105271083203457,29.18000030517578,4.243249512851321,29.453332901000977,1.2528741680039834,30.14666748046875,-0.14571821294072862
652,2004-07-06,28.773332595825195,29.13333320617676,28.666667938232425,28.899999618530273,619050.0,-0.0064456662482267335,-1.7451193788708947,1.0555511404275923,47.69795597500852,67.68098367309825,1.1117461379719842,0.589426475149537,-0.12126229668728428,-1.1550031254548756,10.87881639247574,0.46666526794433594,0.8227818337126038,-0.6836673736572259,-1.9597325110521489,0.5923977637376971,-1.3216999423546874,-0.04563480495976435,1.863292698730472,5.333232879638494,-63.060283755633385,0.6380325686974614,7,0.9500017166137731,0.44333457946777344,-0.7383322715759277,-1.2466659545898438,-5.85999870300293,1,-0.15430956839187382,1.6363742766110423,28.959999084472656,1.2105271083203457,29.18000030517578,4.243249512851321,29.453332901000977,-0.15430956839187382
653,2004-07-07,28.46666717529297,28.933332443237305,28.446666717529297,28.76666641235352,811050.0,-0.010657973646637009,-1.862738278225942,2.3684083722331253,35.294107747318805,63.760708413595374,1.3223160957236288,0.9389835685933008,0.15634304034700364,-0.8455602702268976,11.625084050339177,0.4866657257080078,0.7433383316189399,-0.98699951171875,-2.273529029380729,0.29953000594322887,-1.6302642705497377,-0.34373475288776234,2.051760677883305,1.685432086859379,-60.11958837621608,0.6432647588309887,7,1.1466665267944336,0.75,-0.42333364486694336,-0.9400005340576172,-6.066667556762695,2,-0.1615925163681332,-1.7451193788708947,28.773332595825195,1.6363742766110423,28.959999084472656,1.2105271083203457,29.18000030517578,-0.1615925163681332
654,2004-07-08,27.29999923706055,27.933332443237305,27.18000030517578,27.76666641235352,1899450.0,-0.04098365049369046,-1.1320769994817543,1.5555612069732658,24.739192816316788,57.605569461200886,2.3131441675816617,2.092153958684431,1.302146621206834,0.31244545967416926,12.923280507250062,1.2866668701171875,0.6042847167012653,-2.077000808715816,-3.6663015095710527,-0.4877001078605794,-2.871651159143436,-1.282350458288196,3.052687725263965,5.405358963983049,-49.86603654422218,0.794650350427619,7,1.680001258850094,1.680001258850094,0.7400007247924769,0.22666740417480113,-5.199998855590824,3,-0.15750913396448651,-1.862738278225942,28.46666717529297,-1.7451193788708947,28.773332595825195,1.6363742766110423,28.959999084472656,-0.15750913396448651
655,2004-07-09,27.28000068664551,27.393333435058594,27.24666786193848,27.26666641235352,930150.0,-0.0007325476547226373,-4.50016093844985,-0.028573413768862296,22.560965770197868,50.31986422030801,2.140156711989686,2.085170508341786,1.2799860016680888,0.3253872020169375,13.895778618101623,0.14666557312011363,0.43812358518355055,-2.0119994163513155,-3.852663570868639,-0.17133526183399184,-2.9323314936099756,-1.0916673390926555,2.7554176099641303,5.119474587177905,-44.79607463655018,0.9203320772586615,7,1.6999998092651332,1.6999998092651332,0.759999275207516,0.2466659545898402,-4.520000457763672,4,-0.1666666783195785,-1.1320769994817543,27.29999923706055,-1.862738278225942,28.46666717529297,-1.7451193788708947,28.773332595825195,-0.1666666783195785
656,2004-07-12,27.26666641235352,27.34666633605957,27.0,27.166667938232425,796650.0,-0.0004887930335910617,1.666681338674017,7.499356315262481,16.393431089665498,42.59554948752838,1.8225985340865698,2.098456791494055,1.2645364747260501,0.325128634574849,15.234011722652596,0.3466663360595703,0.27382233429807457,-1.9570003509521463,-3.991852322157648,0.07785162025335524,-2.974426336554899,-0.9395743653493938,2.483210085112738,12.499988824128584,-32.04202150400285,1.017425985602751,7,1.5666675567626918,1.6233339309692347,0.7733335494995082,0.2600002288818324,-3.533332824707035,0,-0.16063566754101588,-4.50016093844985,27.28000068664551,-1.1320769994817543,27.29999923706055,-1.862738278225942,28.46666717529297,-0.16063566754101588
657,2004-07-13,26.86666679382324,27.26666641235352,26.84666633605957,27.26666641235352,1290150.0,-0.014669912796859363,1.1000023841880453,-4.000057221332184,15.037582663143993,36.31598587653863,1.828583093014167,2.4641254927059464,1.6401822151024845,0.7141809186073615,16.77934796119963,0.42000007629394887,0.05989678134513454,-2.254999923706059,-4.54524639890791,0.03524655149579203,-3.4001231613069827,-1.1098766861051352,2.553224523947069,0.958488648225538,-37.87802993826908,1.1451232376009253,7,1.3733329772949254,1.9466667175293004,1.3550000190734899,0.6599998474121129,-3.033334732055664,1,-0.12431762295707505,1.666681338674017,27.26666641235352,-4.50016093844985,27.28000068664551,-1.1320769994817543,27.29999923706055,-0.12431762295707505
658,2004-07-14,25.97333335876465,26.79999923706055,25.49333381652832,26.79999923706055,2655750.0,-0.03325062397632339,2.1612903225806264,2.066666666666639,12.406012881057507,31.40706807032238,2.3106648032579855,3.2926224060122955,2.495700004003254,1.6180860040482408,18.421427284042615,1.3733329772949183,-0.30204111499860176,-3.0,-5.689307560490299,-0.31069243950970105,-4.3446537802451495,-1.6553462197548505,3.0863064615661564,19.672123458681646,-15.082036072491327,1.344653780245149,7,1.4733333587646484,2.1633338928222656,2.1483335494995117,1.5533332824707031,-1.8199996948242188,2,-0.11781312100665708,1.1000023841880453,26.86666679382324,1.666681338674017,27.26666641235352,-4.50016093844985,27.28000068664551,-0.11781312100665708
659,2004-07-15,25.21999931335449,26.5,24.946666717529297,25.60000038146973,5747700.0,-0.029004134163470696,-2.352519347933476,0.4596791498139246,10.915101436977892,26.20150591287134,2.6824369784355184,3.912067978117175,3.1928731829779373,2.372183121200198,19.82640469675826,1.5533332824707031,-0.6843698644484668,-3.5410006523132367,-6.696487462408253,-0.38551384221822005,-5.118744057360743,-1.9632572472657301,3.26903154636792,11.171631749714143,-19.159456303116563,1.5777434050475074,7,1.8200006484985387,2.6433343887329137,2.9016675949096715,2.306667327880863,-1.1599998474121023,3,-0.1118160099762957,2.1612903225806264,25.97333335876465,1.1000023841880453,26.86666679382324,1.666681338674017,27.26666641235352,-0.1118160099762957
660,2004-07-16,24.953332901000977,25.57333374023437,24.82666778564453,25.34666633605957,1311900.0,-0.010573609025132158,-1.3092868645992375,1.0350850775485425,0.11777709631437006,20.573569719555692,2.555206965884704,4.022136121954922,3.4165306333878966,2.6456274841064698,21.146494130523653,0.7466659545898402,-1.0279440646246414,-3.5773337364196784,-7.134241625469507,-0.020425847369850203,-5.355787680944591,-1.798879791894766,2.8980724131266733,5.0263963578702775,-15.810773605264453,1.7784539445249132,7,2.026667594909668,2.850001335144043,3.1766672134399414,2.833333969116211,-1.1399993896484375,4,-0.11434675002539607,-2.352519347933476,25.21999931335449,2.1612903225806264,25.97333335876465,1.1000023841880453,26.86666679382324,-0.11434675002539607
661,2004-07-19,23.899999618530273,25.18000030517578,23.86000061035156,25.11333274841309,2466000.0,-0.04221212800108354,-1.0412400933225914,3.084744447677247,0.0,15.273796833443633,3.146148302596739,4.86992751832954,4.389442515489467,3.702982328440367,22.25983558381502,1.3199996948242223,-1.327101580950707,-4.341666984558106,-8.408134713014718,-0.2751992561014944,-6.37490084878641,-2.308433120329802,3.3464581899007513,1.1741394813429802,-10.710568562013009,2.033233864228305,7,2.49666690826416,3.4200010299682617,4.3000006675720215,3.940000534057617,-0.0333328247070348,0,-0.04769871999347497,-1.3092868645992375,24.953332901000977,-2.352519347933476,25.21999931335449,2.1612903225806264,25.97333335876465,-0.04769871999347497
662,2004-07-20,24.553333282470703,24.60000038146973,23.920000076293945,23.946666717529297,2110350.0,0.027336137002859306,-1.0606074617807812,-0.49999999999999856,9.46860173131931,12.404296164999245,2.0464637712143805,3.9923089743905393,3.690205377783766,3.056445666643164,22.99336653940311,0.7000007629394567,-1.626820717795539,-3.4159999847412124,-7.709827045189783,0.8778270757073585,-5.562913514965498,-1.269086454516927,2.015833086344429,23.58275496527203,14.009652918730268,2.1469135302242863,7,1.3433332443237305,2.766667366027832,3.646667003631592,3.3166666030883825,-0.0066661834716796875,1,-0.03339667512311406,-1.0412400933225914,23.899999618530273,-1.3092868645992375,24.953332901000977,-2.352519347933476,25.21999931335449,-0.03339667512311406
663,2004-07-21,24.81333351135254,25.253332138061523,24.64666748046875,24.933332443237305,2116050.0,0.010589202935939346,-1.676475538127535,-0.1978004703396758,14.123718881216234,11.224799061099185,1.3563774349636262,3.5062035298754104,3.4029253001546103,2.794710807565963,24.41528639820624,0.6999988555908203,-1.904095052976956,-2.8983330726623535,-7.30451690295218,1.5078507576274731,-5.101424987807267,-0.6952411575174402,1.2139997057698793,36.11110308354776,27.436496018129006,2.203091915144914,7,0.8133335113525391,2.506667137145996,3.3533334732055664,3.0900001525878906,0.23999977111816406,2,-0.0394949533538731,-1.0606074617807812,24.553333282470703,-1.0412400933225914,23.899999618530273,-1.3092868645992375,24.953332901000977,-0.0394949533538731
664,2004-07-22,24.21333312988281,24.833332061767575,24.20666694641113,24.833332061767575,1649100.0,-0.024180563292522494,1.0215038546967004,5.1667037543313095,13.444558498499575,10.211864919799375,1.6455346935899833,3.8499420509192888,3.9956209910730642,3.3958568594371314,25.979619493490237,0.6266651153564453,-2.199734560513619,-3.2103334426879933,-7.7451806453461245,1.324513759970138,-5.477757044017061,-0.9429098413589259,1.380533565885436,20.62252304403972,11.709753495451611,2.267423601329066,7,1.3900003433227575,3.106667518615726,3.9666671752929723,3.7233333587646555,0.6333332061767614,3,-0.0024779515327582047,-1.676475538127535,24.81333351135254,-1.0606074617807812,24.553333282470703,-1.0412400933225914,23.899999618530273,-0.0024779515327582047
665,2004-07-23,24.13999938964844,24.420000076293945,24.13999938964844,24.28000068664551,1085100.0,-0.003028651191514964,-2.9999727524147666,0.2258089325597278,13.741230406156177,9.917175954965007,1.3707696067434405,3.653254200179301,4.043453747869862,3.465131306133525,27.50583463378269,0.28000068664550426,-2.45460719307869,-2.9933338165283168,-7.591137803406443,1.6044701703498099,-5.29223580996738,-0.6944318230892534,1.1133327484130824,20.09563221160144,10.027098454894716,2.298901993439063,7,1.423334121704098,3.180001258850094,4.19333457946777,3.7966670989990234,0.9200000762939453,4,-0.0033139985803131156,1.0215038546967004,24.21333312988281,-1.676475538127535,24.81333351135254,-1.0606074617807812,24.553333282470703,-0.0033139985803131156
666,2004-07-26,24.0,24.30666732788086,23.84000015258789,24.20000076293945,870450.0,-0.005799477762558514,1.2580639207036262,1.4285636435470652,13.83839151565138,9.783932494132493,1.1160239823427176,3.4503469212007687,4.148277384116625,3.5991516110794066,28.61480210748185,0.46666717529296875,-2.5728192163357164,-2.80333318710327,-7.299789161317669,1.693122787111129,-5.05156117421047,-0.5551051999960706,0.9746658325195305,11.320754716981133,0.6262526893090232,2.2482279871071995,7,1.3199996948242188,3.310000419616699,4.413333415985107,3.9366664886474645,0.7066669464111293,0,-0.007777770360310909,-2.9999727524147666,24.13999938964844,1.0215038546967004,24.21333312988281,-1.676475538127535,24.81333351135254,-0.007777770360310909
667,2004-07-27,24.333332061767575,24.46666717529297,24.01333236694336,24.059999465942386,691350.0,0.0138888359069822,-1.4727344607493797,-1.3666577657403234,18.812865507175246,10.495805008145577,0.4308567681414779,2.764681566248658,3.7807685068472523,3.2660824461014677,29.46724301743821,0.46666717529296875,-2.692622239106676,-2.1563344001770055,-6.404030420745425,2.091361620391414,-4.280182410461215,-0.03248638989279584,0.4144006347656273,34.90559290033754,22.118444078522163,2.1238480102842097,7,0.8366680145263707,2.9766683578491246,4.336668014526371,4.000001907348636,0.5600013732910192,1,-0.0191780257122105,1.2580639207036262,24.0,-2.9999727524147666,24.13999938964844,1.0215038546967004,24.21333312988281,-0.0191780257122105
668,2004-07-28,23.959999084472656,24.239999771118164,23.79333305358887,24.20000076293945,1330950.0,-0.015342451923446077,1.7916696469017255,-0.8780572903946228,21.371421022997353,11.65761829548107,0.54598017854223,2.7940106833076044,4.1206846290741055,3.628568481358748,31.195304463824456,0.5399990081787038,-2.821141230142686,-2.2203339576721177,-6.241742308618296,1.8010743932740603,-4.2310381331452085,-0.20962978219902695,0.6061871032714841,16.025595175870315,2.2094948201216056,2.0107041754730894,7,0.7233343124389648,3.326667785644535,5.02500057220459,4.563334465026859,0.7800006866455078,2,0.024485310389955606,-1.4727344607493797,24.333332061767575,1.2580639207036262,24.0,-2.9999727524147666,24.13999938964844,0.024485310389955606
669,2004-07-29,24.726667404174805,24.76000022888184,24.13333320617676,24.13333320617676,1093350.0,0.03199784428201369,-1.112357672352297,-2.472208535325461,30.597776808966003,15.044284930220142,-0.33305030871053276,1.744518489426813,3.343648699680223,2.845075802364285,33.66865994963546,0.8000011444091832,-2.8986017914132667,-1.217332363128662,-4.97581026666553,2.5411455404082055,-3.0965713148970977,0.6619065886397735,-0.933334350585934,96.55177856877859,78.2633305550737,1.8792389517684338,7,-0.20333480834960938,2.5599994659423864,4.289999008178711,3.7966661453247106,0.23999977111816406,3,0.013211075837932906,1.7916696469017255,23.959999084472656,-1.4727344607493797,24.333332061767575,1.2580639207036262,24.0,0.013211075837932906
670,2004-07-30,24.74666786193848,24.926666259765625,24.50666618347168,24.733333587646484,713700.0,0.0008088618428336858,1.2500140497514471,0.022473463247166,30.87046026262911,18.474336070512265,-0.4307467315838984,1.4496801877171812,3.287079100072461,2.8065997618128016,36.179877708269274,0.4200000762939453,-2.865640892205949,-0.9756652832031207,-4.4421491411266985,2.490818574720457,-2.7089072121649096,0.7575766457586681,-0.9533348083496094,84.11778664508023,62.408041873654916,1.733241928961789,7,-0.2233352661132848,2.539999008178711,4.2699985504150355,3.776665687561035,0.4799995422363246,4,0.004040886420708434,-1.112357672352297,24.726667404174805,1.7916696469017255,23.959999084472656,-1.4727344607493797,24.333332061767575,0.004040886420708434
671,2004-08-02,24.739999771118164,24.78666687011719,24.399999618530273,24.61333274841309,988650.0,-0.00026945408802181436,2.5151373283394944,9.499356315259684,32.831006944059496,21.070158871927838,-0.32675585475940494,1.1847280503928275,3.241517113084768,2.7979722492692325,38.55609432024008,0.3866672515869176,-2.735059979859251,-0.7713334083557122,-3.905877864965248,2.3632110482538238,-2.338605636660482,0.7959388199490576,-0.9013333892822217,83.52942562433412,56.749510943626845,1.567272228304768,8,-0.21666717529296875,2.546667098999027,4.276666641235352,3.783333778381351,0.40666770935058594,0,0.012934506781919763,1.2500140497514471,24.74666786193848,-1.112357672352297,24.726667404174805,1.7916696469017255,23.959999084472656,0.012934506781919763
672,2004-08-03,24.333332061767575,24.79999923706055,24.239999771118164,24.78666687011719,1064550.0,-0.016437660190495973,1.3333333333333135,-3.5789489534710195,35.630840067260706,23.459839003710563,0.0507608801282835,1.3088102714747372,3.6120741554401263,3.192253151380676,40.79626088183706,0.5599994659423864,-2.535111743130713,-0.9560010910034222,-3.7254535817775576,1.8134513997707131,-2.34072733639049,0.42872515438364545,-0.4511456848144455,47.646976655732594,19.143117771857817,1.384726245387068,8,0.02666759490967152,2.9533348083496165,4.886668205261234,4.3400020599365305,0.1800003051757848,1,0.015342530307640656,2.5151373283394944,24.739999771118164,1.2500140497514471,24.74666786193848,-1.112357672352297,24.726667404174805,0.015342530307640656
673,2004-08-04,23.86666679382324,24.31333351135254,23.79333305358887,24.30666732788086,1098450.0,-0.0191780257122105,1.2941218544495103,0.9705862553538748,37.51538723034077,26.134375529470688,0.4123864969440376,1.4895555693157867,4.0300139326602,3.6501855468008593,42.9958792066545,0.5399990081787038,-2.1920518873887644,-1.1926663398742718,-3.590138544700416,1.2048058649518723,-2.391402442287344,0.006069762538800205,1.0599994659423864,6.470624864311157,-23.22490781382647,1.1987361024130725,8,0.49333286285400746,3.3633337020874094,5.490000247955326,4.896667480468757,0.28000068664551137,2,0.043016758481794426,1.3333333333333135,24.333332061767575,2.5151373283394944,24.739999771118164,1.2500140497514471,24.74666786193848,0.043016758481794426
674,2004-08-05,23.0,23.940000534057614,22.86666679382324,23.926666259765625,1541250.0,-0.03631285429633324,1.25174562144125,2.106057125022199,33.776311182856674,28.36049561577075,1.2168019090448645,2.126591257770233,4.834300846600485,4.505652366428883,44.189264052957775,1.073333740234375,-1.977838535277101,-1.8443331718444824,-4.165773982075976,0.477107638387011,-3.005053576960229,-0.6836127667287357,1.903999595642091,6.472487414736563,-25.255301250212423,1.1607204051157463,8,0.8966665267944336,3.25,6.638333797454834,5.763334274291996,1.3933334350585938,3,0.07565216396165941,1.2941218544495103,23.86666679382324,1.3333333333333135,24.333332061767575,2.5151373283394944,24.739999771118164,0.07565216396165941
675,2004-08-06,22.733333587646484,23.10000038146973,22.399999618530273,22.953332901000977,1164150.0,-0.011594191841457158,1.727270700577753,0.23740943520500576,38.85351386319942,31.139953654387195,1.4113695409793792,2.1451508746361867,5.0288295877160465,4.759986678227776,45.541398023490196,0.7000007629394567,-1.847741389569471,-1.8836662292480462,-4.088369299579384,0.32103684108329134,-2.986017764413713,-0.7813146940823792,2.0891726959228514,13.8889175874261,-20.807144663120177,1.102351535165668,8,0.9299993515014648,3.166666030883789,6.816667079925537,6.030000686645511,1.1466655731201172,4,0.09824047929601054,1.25174562144125,23.0,1.2941218544495103,23.86666679382324,1.3333333333333135,24.333332061767575,0.09824047929601054
676,2004-08-09,22.886667251586914,23.20000076293945,22.753332138061523,22.79999923706055,648150.0,0.0067448825025711034,-3.962923717588678,-0.3939467501278633,32.39438095349388,32.649010926200376,1.2108336731396356,1.73585200714993,4.801718422549001,4.596045394438672,46.6786264251849,0.4666671752929652,-1.647783127823704,-1.5113326072692885,-3.463524213569446,0.4408589990308691,-2.487428410419369,-0.5352368041192079,1.790488632080077,20.27782126709955,-15.170326512353629,0.9760958031500788,8,0.7766656875610352,2.8799991607666016,6.663333415985107,5.876667022705082,0.9466648101806605,0,0.10224294026145908,1.727270700577753,22.733333587646484,1.25174562144125,23.0,1.2941218544495103,23.86666679382324,0.10224294026145908
677,2004-08-10,23.52666664123535,23.71999931335449,23.07333374023437,23.13333320617676,1101600.0,0.02796385260523504,-1.5194810020286944,4.538392130108642,37.4185149541565,34.43202136299584,0.4965980149565965,0.8778038561391348,4.095791506293594,3.9470297483290153,47.42721314250032,0.8333320617675746,-1.4303517065959106,-0.7043332099914537,-2.3075945185012863,0.898928098518379,-1.5059638642463717,0.09729744426346443,1.0138598665234362,58.88501881097117,22.549113307381027,0.8016306542549168,8,0.13666629791259766,2.239999771118164,6.001667022705078,5.236667633056644,0.3800010681152344,1,0.0688580691832481,-3.962923717588678,22.886667251586914,1.727270700577753,22.733333587646484,1.25174562144125,23.0,0.0688580691832481
678,2004-08-11,22.913333892822266,23.52666664123535,22.79333305358887,23.52666664123535,1334550.0,-0.026069683298784563,1.3913074576365947,-1.5593201435360435,37.32120468032072,35.17906890425747,1.0570029122937719,1.3176937284584973,4.623534663205405,4.548859136190096,47.26814878959963,0.7333335876464808,-1.2135670519421744,-1.1646659851074226,-2.647334993906483,0.318003023691638,-1.9060004895069511,-0.42333148070789406,1.4987610015828103,33.33337461791131,-4.784029391777864,0.7413345043995299,8,0.7499990463256836,2.7533321380615234,6.556666851043701,5.85000038146973,1.0533332824707031,2,0.0698282703689097,-1.5194810020286944,23.52666664123535,-3.962923717588678,22.886667251586914,1.727270700577753,22.733333587646484,0.0698282703689097
679,2004-08-12,22.399999618530273,23.166667938232425,22.24666786193848,22.6200008392334,3958650.0,-0.022403299174756808,-2.493683997044853,0.35869798453180246,34.37126203985076,35.56804687950432,1.34727147427715,1.695876852958115,5.052576324956448,5.054081545120216,46.90164437257303,0.9200000762939453,-1.0709803805668194,-1.5370002746582045,-3.096748050958219,0.02274750164180972,-2.3168741628082117,-0.7571263865081974,1.8913695593223139,10.4071460935981,-28.751039389335524,0.7798738881500064,8,1.1233339309692418,2.690000534057617,7.015000820159912,6.363334655761722,1.2266674041748047,3,0.07797624516446677,1.3913074576365947,22.913333892822266,-1.5194810020286944,23.52666664123535,-3.962923717588678,22.886667251586914,0.07797624516446677
680,2004-08-13,22.100000381469727,22.540000915527344,22.01333236694336,22.399999618530273,912300.0,-0.013392823311138558,-1.2253509775793427,1.3636253294492995,33.410948423989566,35.632484821718776,1.377185223454763,1.8668664123973642,5.253602553223352,5.351167636596518,46.49772714429178,0.5266685485839844,-0.957316338401661,-1.6943328857421882,-3.3795891646680722,-0.009076606816304178,-2.5369610252051302,-0.8517047462792462,2.027792691109731,5.078203143771979,-36.04796208369502,0.8426281394629412,8,1.3066654205322266,2.60333251953125,6.880000114440918,6.663333892822269,1.4333324432373047,4,0.10377072461554193,-2.493683997044853,22.399999618530273,1.3913074576365947,22.913333892822266,-1.5194810020286944,23.52666664123535,0.10377072461554193
681,2004-08-16,22.76000022888184,22.82666778564453,22.239999771118164,22.333332061767575,1708950.0,0.02986424597374704,1.0952306345643608,-1.4222308406342823,37.00442166549933,35.78510499930085,0.45459106768447555,1.1774501234317931,4.51401311559809,4.691530705516559,45.402024523086745,0.7266674041748047,-0.9384814573106084,-0.9773330688476527,-2.7235543108044844,0.768888173109179,-1.8504436898260685,-0.10422244786923685,1.1563467731340076,43.75006286426378,1.7611509666992688,0.8731106209784152,8,0.40333271026610973,1.9199991226196254,6.220000267028805,6.003334045410156,0.7399997711181605,0,0.049209091415715944,-1.2253509775793427,22.100000381469727,-2.493683997044853,22.399999618530273,1.3913074576365947,22.913333892822266,0.049209091415715944
682,2004-08-17,23.733333587646484,23.753332138061523,23.020000457763672,23.10000038146973,1652250.0,0.04276508563165615,1.1782227018942324,1.4843694819331177,48.29660255072437,36.9830178126768,-0.6848184820168015,0.14707524162442098,3.476562255986856,3.7213497418375283,43.75382782381958,0.993331909179684,-0.9075861395986067,0.037000274658204546,-1.66653543058597,1.7405359799023792,-0.8147675779638845,0.8887681272802936,-1.720001220703125,98.85065787093825,51.36432724236299,0.8517678526220879,8,-0.7566671371459961,0.9066658020019531,5.128333568572998,5.030000686645511,-0.01333427429199574,1,0.004213418808268088,1.0952306345643608,22.76000022888184,-1.2253509775793427,22.100000381469727,-2.493683997044853,22.399999618530273,0.004213418808268088
683,2004-08-18,23.833332061767575,24.09333229064941,23.57333374023437,23.726667404174805,1317600.0,0.004213418808268088,-1.5161302231143288,0.1684179142234985,42.53895754884844,37.956645186675885,-0.882887844959658,-0.03173393232552968,3.294662958737593,3.6203269898985795,42.98001508874157,0.5199985504150391,-0.9058537671572608,0.18599882125853995,-1.436716258470831,1.808713900987911,-0.6253587186061438,0.9973563611232237,-1.7851996994018506,87.49998853756787,44.31080214186107,0.8113575398646853,8,-0.7799997329711879,0.5733337402343786,4.693334579467777,4.930002212524421,-0.28666496276855113,2,0.00307702034247459,1.1782227018942324,23.733333587646484,1.0952306345643608,22.76000022888184,-1.2253509775793427,22.100000381469727,0.00307702034247459
684,2004-08-19,24.15333366394043,24.15333366394043,23.68000030517578,23.79999923706055,1203450.0,0.01342664136695304,1.6792371348833193,3.3125726445291614,45.28101130331572,38.67081156891103,-1.1421987026016254,-0.3757246134608607,2.8851190107243454,3.3024288756223896,41.87234352880238,0.47333335876464844,-0.9031244744834268,0.509000396728517,-1.1095252903906143,2.1275260838476484,-0.30026244683104863,1.3182632402880827,-2.02339330444336,100.0,59.42734567738086,0.8092628435595656,8,-1.0700006484985352,0.10333251953125,3.638333320617676,3.9833335876464844,-0.933334350585941,3,-0.00772839440073414,-1.5161302231143288,23.833332061767575,1.1782227018942324,23.733333587646484,1.0952306345643608,22.76000022888184,-0.00772839440073414
685,2004-08-20,24.059999465942386,24.14666748046875,23.96666717529297,24.0,874350.0,-0.003864236684536282,-1.8421448899998494,0.16980928372084156,44.6652692743476,40.03424360456144,-0.9397067213027448,-0.30429233534259126,2.8812518874852664,3.395216262055804,40.665500297328485,0.18666648864746094,-0.8894712757655334,0.4196661949157736,-1.1940900727178487,2.033422462549396,-0.3872119389010358,1.226544328732583,-1.8086555081787132,95.12190745440824,57.505160117232634,0.806878133816811,8,-0.9766664505004918,-0.2666664123535192,3.3916673660278285,3.803334236145016,-0.5866661071777379,4,-0.018010492637404396,1.6792371348833193,24.15333366394043,-1.5161302231143288,23.833332061767575,1.1782227018942324,23.733333587646484,-0.018010492637404396
686,2004-08-23,23.81333351135254,24.1200008392334,23.80666732788086,24.06666755676269,995400.0,-0.01025211804094217,-1.3500035762820972,-4.222271672441437,45.815460887316505,40.967237597134776,-0.6121430737966449,-0.07623669414970635,3.0370219622046477,3.634360199849638,39.27239068561937,0.31333351135253906,-0.7775556969154565,0.1823335647583022,-1.4248097552271268,1.7894768847437312,-0.6212380952344141,0.9859052247510185,-1.4478701712182591,69.99998317045136,32.26186329210482,0.8035716599927146,8,-0.7300004959106445,-0.18000125885009766,3.578333854675293,3.9900007247924805,-0.5466670989990199,0,-0.011758147447606282,-1.8421448899998494,24.059999465942386,1.6792371348833193,24.15333366394043,-1.5161302231143288,23.833332061767575,-0.011758147447606282
687,2004-08-24,23.86666679382324,24.03333282470703,23.81999969482422,23.899999618530273,2588700.0,0.0022396395047032946,-2.3684083722330973,0.13157656979372165,50.0,42.3759926326547,-0.6841176943951517,-0.1753123004278656,2.8827267249806106,3.565542211771504,38.08531059784116,0.2199993133544922,-0.6854669327265839,0.25900011062621786,-1.3184862630834964,1.836486484335932,-0.529743076228641,1.0477432974810768,-1.393931234260588,50.57467106453056,8.514540915973242,0.7887431868548578,8,-0.7833337783813441,-0.23333454132079723,2.9916667938232457,3.4533338546752965,-0.933334350585934,1,-0.015363133737557932,-1.3500035762820972,23.81333351135254,-1.8421448899998494,24.059999465942386,1.6792371348833193,24.15333366394043,-0.015363133737557932
688,2004-08-25,24.546667098999023,24.546667098999023,23.86000061035156,24.13333320617676,1379250.0,0.02849163274662936,2.3225752863326523,-12.400205996794178,63.776727376764484,45.643266558978446,-1.238283286739911,-0.8528325364406548,2.1065099302396106,2.87715401721443,36.42564005623725,0.6866664886474645,-0.5478359642291828,0.9096670150756836,-0.716473082036007,2.535807112187374,0.09659696651984007,1.7227370636315271,-1.9730956531737078,100.0,51.230792477173964,0.8130700485558453,8,-1.266667366027832,-0.913334846496582,2.061666488647461,2.7733335494995117,-1.2066669464111328,2,-0.03367739425929006,-2.3684083722330973,23.86666679382324,-1.3500035762820972,23.81333351135254,-1.8421448899998494,24.059999465942386,-0.03367739425929006
689,2004-08-26,25.053333282470703,25.059999465942386,24.36666679382324,24.479999542236328,1077600.0,0.020640935953881057,1.3636363636363593,1.387095881055451,69.8177678022127,49.68846871211436,-1.4851752465664632,-1.4058495633166999,1.4905523493120683,2.369325400654553,35.33378973711688,0.6933326721191477,-0.460795505010001,1.399999904632569,-0.2779602921222981,3.0779601013874363,0.5610198062551355,2.2389800030100027,-2.321914184391492,99.46812315193692,44.374733841024955,0.8389800983774338,8,-1.4033336639404297,-1.516667366027832,1.4200005531311035,2.266667366027832,-1.2133331298828125,3,-0.060138352309625165,2.3225752863326523,24.546667098999023,-2.3684083722330973,23.86666679382324,-1.3500035762820972,23.81333351135254,-0.060138352309625165
690,2004-08-27,24.84666633605957,25.053333282470703,24.57333374023437,25.046667098999023,2359650.0,-0.008249079836244122,3.5000000000000333,-0.34883829243625913,66.59141680073004,52.97591261602887,-0.947567406560939,-1.2556865657063057,1.5802642194109282,2.561055527605731,34.45742149227786,0.4799995422363317,-0.3225935220592788,1.1883330345153809,-0.5038799528450042,2.880546021875766,0.34222654083518833,2.0344395281955734,-1.8823892011940409,82.97872340425508,22.511406518073642,0.8461064936801922,8,-0.806666374206543,-1.3100004196166992,1.6150007247924805,2.473334312438965,-0.8133335113525391,4,-0.06546822019114595,1.3636363636363593,25.053333282470703,2.3225752863326523,24.546667098999023,-2.3684083722330973,23.86666679382324,-0.06546822019114595
691,2004-08-30,25.059999465942386,25.13333320617676,24.79999923706055,24.913333892822266,1179750.0,0.008585986023131431,1.2727337750583034,-0.7333250681874712,63.99026416780773,54.71965279570481,-0.8943902887643596,-1.521842581601991,1.2461750249195092,2.3348324788606476,33.40895159995527,0.33333396911621094,-0.0968655147873676,1.3856661796569867,-0.35496730872057114,3.1262996680345445,0.5153494354682095,2.255982923845764,-1.8861500979691712,94.4162134293785,32.354620573808035,0.8703167441887786,8,-0.70666599273682,-1.4866666793823278,1.3816676139831507,2.260001182556149,-1.0199985504150426,0,-0.06331469038273863,3.5000000000000333,24.84666633605957,1.3636363636363593,25.053333282470703,2.3225752863326523,24.546667098999023,-0.06331469038273863
692,2004-08-31,24.70666694641113,24.979999542236328,24.6200008392334,24.979999542236328,1654800.0,-0.014099462372752725,1.6341439586895083,-1.863645230509115,67.17752192994467,57.457271060271054,-0.4341235399029806,-1.2006654151175447,1.461839871719409,2.6724509370511136,32.25694483137699,0.4399986267089879,0.17580899147689877,1.0136669158935518,-0.7643294680959478,2.7916632998830515,0.12466872389880024,1.9026651078883035,-1.2976795178534886,66.49215914486784,0.7637315188474929,0.8889981919947507,8,-0.30000019073485973,-1.1333341598510707,1.6083331108093297,2.60333347320557,-0.9599990844726491,1,-0.058283884960321775,1.2727337750583034,25.059999465942386,3.5000000000000333,24.84666633605957,1.3636363636363593,25.053333282470703,-0.058283884960321775
693,2004-09-01,24.893333435058594,24.913333892822266,24.63999938964844,24.70666694641113,771750.0,0.007555308413407014,1.411767180807616,-0.6829280206552499,75.47685357520803,60.81236464603686,-0.5080424404540054,-1.377076347599882,1.1379109630341233,2.4717414518437835,30.691492526898656,0.2733345031738246,0.4062162136205707,1.1490000724792466,-0.7076508932055887,3.005651038164082,0.22067458963682896,2.0773255553216643,-1.2774245131866593,68.6956716440188,-3.864029165044286,0.9283254828424173,9,-0.42333316802978516,-1.3200006484985352,1.3466668128967285,2.4166669845581055,-1.4400005340576172,2,-0.07873597953180977,1.6341439586895083,24.70666694641113,1.2727337750583034,25.059999465942386,3.5000000000000333,24.84666633605957,-0.07873597953180977
694,2004-09-02,24.739999771118164,24.893333435058594,24.64666748046875,24.893333435058594,1478100.0,-0.006159627610357821,2.217375079299922,-0.8214311259157681,77.80898650657785,64.49499989406245,-0.2936154467139822,-1.1454292373689086,1.1491554987146095,2.6086140830967004,28.41759282893196,0.24666595458984375,0.49114631975708534,0.9086664199829109,-0.9641257719378515,2.7814586119036733,-0.02772967597746856,1.8450625159432903,-0.9419999351296511,29.761819612331276,-49.21328896460106,0.9363960959603806,9,-0.26999950408935547,-1.1666669845581055,1.2450003623962402,2.546667098999027,-1.2666664123535156,3,-0.05658850571876939,1.411767180807616,24.893333435058594,1.6341439586895083,24.70666694641113,1.2727337750583034,25.059999465942386,-0.05658850571876939
695,2004-09-03,24.96666717529297,25.02666664123535,24.65999984741211,24.739999771118164,814800.0,0.0091619808517307,1.115387366370844,-1.4782624920700078,75.57960033235612,67.80212649906684,-0.4225863662098561,-1.2608463375631445,0.780962968374947,2.369617152517524,25.675827722679635,0.3666667938232422,0.6247625669269397,1.0236671447753913,-0.8397708656059777,2.8871051551567604,0.0919481395847086,1.955386149966074,-1.0084273348818655,67.53253026373433,-15.241566919342702,0.9317190051906844,9,-0.49000072479248047,-1.3933343887329102,0.9383325576782227,2.3199996948242223,-1.6666679382324183,4,-0.04512684912225806,2.217375079299922,24.739999771118164,1.411767180807616,24.893333435058594,1.6341439586895083,24.70666694641113,-0.04512684912225806
696,2004-09-07,25.226667404174805,25.29333305358887,24.96666717529297,24.96666717529297,1072500.0,0.010413894135582913,-1.5128122363643306,1.1470561011115878,70.74074525401369,70.1066537495128,-0.515200753334323,-1.4087799719986478,0.3584787780745202,2.1008030347688944,23.024494809123137,0.326665878295902,0.7315727418599884,1.1666673660278306,-0.7112984281049215,3.0446331601605827,0.22768446896145633,2.105650263094205,-1.1274163598718232,90.09914452438908,8.972029037132415,0.9389828970663755,9,-0.6500005722045898,-1.5733346939086914,0.6783323287963867,2.0599994659423864,-2.1933345794677734,1,-0.04730448776084817,1.115387366370844,24.96666717529297,2.217375079299922,24.739999771118164,1.411767180807616,24.893333435058594,-0.04730448776084817
697,2004-09-08,25.14666748046875,25.26666641235352,25.03333282470703,25.09333229064941,2052750.0,-0.0031712442402446195,-1.69229838132865,0.20513516487548591,68.3426640638652,70.61398004807955,-0.26210116465955835,-1.266104658934374,0.2715001630619014,2.1716473039546855,21.12303866200825,0.23333358764648793,0.8579748953551629,1.0056674003601067,-0.9147092195364479,2.9260440202566613,0.04547909041183118,1.9658557103083822,-0.8802449548657449,77.55119914753182,-2.6553735598260886,0.960188309948277,9,-0.3166675567626953,-1.4933347702026367,0.7583322525024414,2.139999389648441,-2.5733337402343786,2,-0.044008478093606085,-1.5128122363643306,25.226667404174805,1.115387366370844,24.96666717529297,2.217375079299922,24.739999771118164,-0.044008478093606085
698,2004-09-09,24.51333236694336,25.20000076293945,24.479999542236328,25.06666755676269,1520100.0,-0.02518564792003941,-1.3225814390618205,-10.374673675928149,54.62326862885054,68.92570236215043,0.4090210858182992,-0.5341413792741321,0.7418840069586032,2.789070468572657,19.022617819743367,0.7200012207031214,0.9881333053340384,0.2923323631286614,-1.544182501569324,2.128847227826647,-0.6259250692203331,1.2105897954776559,-0.10314236742233263,4.098297222697739,-70.5640124260162,0.9182574323489934,9,0.3733339309692383,-0.8599996566772461,1.3100008964538574,2.7733345031738317,-2.053333282470703,3,-0.03127540937839768,-1.69229838132865,25.14666748046875,-1.5128122363643306,25.226667404174805,1.115387366370844,24.96666717529297,-0.03127540937839768
699,2004-09-10,24.14666748046875,24.53333282470703,24.0,24.51333236694336,1570650.0,-0.014957774038468319,1.6229538952206743,0.6626451619574889,51.04001633301026,67.19776897684824,0.7080045587446584,-0.03152755771565552,0.9603289090733398,3.135720095160451,16.678239101626353,0.5333328247070312,1.0830757604496597,-0.1616659164428711,-1.7876184644035256,1.4642866315177834,-0.9746421904232001,0.6513103575374579,1.1466655731201207,11.340271561278227,-58.22517616199612,0.8129762739803276,9,0.4999990463256836,-0.4933347702026367,1.6483325958251953,3.139999389648441,-1.64666748046875,4,-0.02871346864028268,-1.3225814390618205,24.51333236694336,-1.69229838132865,25.14666748046875,-1.5128122363643306,25.226667404174805,-0.02871346864028268
700,2004-09-13,24.393333435058594,24.53333282470703,24.14666748046875,24.226667404174805,908100.0,0.01021532080107379,-1.3673445555769645,-0.45454592744410577,56.960000146484376,66.41662853003453,0.43613503396564823,-0.1028464703313432,0.574064949731973,2.8584543459048533,14.061866523065136,0.38666534423828125,1.0413512757259085,-0.029666614532469993,-1.2799465405535955,1.2206133114886555,-0.654806577543031,0.595473348478091,0.8741329574584995,30.412385577491623,-37.48299430510009,0.625139963010562,9,0.25333309173583984,-0.7400007247924805,0.679999828338623,2.4300003051757812,-1.7533340454101527,0,-0.03771522570882835,1.6229538952206743,24.14666748046875,-1.3225814390618205,24.51333236694336,-1.69229838132865,25.14666748046875,-0.03771522570882835
701,2004-09-14,23.8799991607666,24.373332977294922,23.78666687011719,24.373332977294922,1373550.0,-0.02104403957985579,1.3783737806834602,-2.9600141907279616,50.14408176423692,64.52402406717812,0.8543251206925611,0.5256477480055644,0.9460504036993242,3.330654722758503,11.959508917185257,0.6066665649414027,0.896312991299201,-0.5990008354186998,-1.6138133589310613,0.41581168809366176,-1.1064070971748805,-0.091594573662519,1.362117903900149,6.306237805207854,-61.14540530975751,0.507406261756181,9,0.6600008010864293,-0.22666645050048828,0.9016671180725098,2.710000991821289,1.9266681671142578,1,-0.024288104861366788,-1.3673445555769645,24.393333435058594,1.6229538952206743,24.14666748046875,-1.3225814390618205,24.51333236694336,-0.024288104861366788
702,2004-09-15,23.833332061767575,24.020000457763672,23.753332138061523,23.8799991607666,1213500.0,-0.0019542336951040573,-1.5806576652238518,0.09459537829259677,41.068427158794385,60.70086557646548,0.8538759423497702,0.6115448224017825,0.8539298396635608,3.320276949751875,11.17166594405498,0.26666831970214844,0.7793487311043634,-0.6506678581237821,-1.6508920307748838,0.3495563145273195,-1.150779944449333,-0.15055577179823132,1.3505669951171946,5.529941157934613,-55.416707224595385,0.5001120863255512,9,0.6900005340576207,-0.1799993515014613,0.8816676139831578,2.756668090820316,2.213335037231449,2,-0.03356640334583638,1.3783737806834602,23.8799991607666,-1.3673445555769645,24.393333435058594,1.6229538952206743,24.14666748046875,-0.03356640334583638
703,2004-09-16,23.906667709350586,24.0,23.76666641235352,23.920000076293945,1082400.0,0.00307702034247459,1.6923280073946507,0.2856909306412502,33.89516128600194,55.82155166306815,0.6994141237354654,0.5733826236778583,0.6496834503486539,3.1908082029078244,10.800217117397159,0.23333358764648082,0.6663310725527865,-0.5809989929199233,-1.5716717885238651,0.40967380268401854,-1.0763353907218942,-0.08566259511795238,1.1913973324047902,19.658389269950728,-34.91126275230454,0.49533639780197025,9,0.6166648864746094,-0.25333499908447266,0.8083319664001465,2.6833324432373047,2.0,3,-0.05577247257235729,-1.5806576652238518,23.833332061767575,1.3783737806834602,23.8799991607666,-1.3673445555769645,24.393333435058594,-0.05577247257235729
704,2004-09-17,23.96666717529297,24.26666641235352,23.906667709350586,23.959999084472656,1274550.0,0.002509737729734507,-5.353057995893563,-0.500143061516452,37.109396609578575,51.54708458275953,0.5790774878345104,0.5256309093301894,0.4943822947457619,3.0855252337062247,10.300085939478164,0.35999870300293324,0.5574171380418775,-0.5116662025451646,-1.5189788859760824,0.49564648088575325,-1.0153225442606235,-0.008009860829705673,1.0507138922407755,27.350621721747427,-22.649529879193256,0.5036563417154591,9,0.5566654205322266,-0.31333446502685547,0.6983323097229004,2.623332977294922,1.6599998474121094,4,-0.06286514849146496,1.6923280073946507,23.906667709350586,-1.5806576652238518,23.833332061767575,1.3783737806834602,23.8799991607666,-0.06286514849146496
705,2004-09-20,23.626667022705078,23.946666717529297,23.58666610717773,23.899999618530273,682800.0,-0.014186376023880065,-1.037732997209141,-40.99113272311213,29.755207623353954,46.993135957130676,0.7923313864767145,0.8764377621656649,0.7338097234933336,3.367586106228579,9.930729992235376,0.3800010681152379,0.3738257839261365,-0.8299997329711921,-1.8923375688941775,0.23233810295179325,-1.3611686509326866,-0.29883081500969766,1.3148711090603342,5.084860828242112,-37.67364088160696,0.531168917961493,9,0.7999992370605469,0.026665687561035156,0.679999828338623,2.8866672515869176,2.4133338928222656,0,-0.04768624459905235,-5.353057995893563,23.96666717529297,1.6923280073946507,23.906667709350586,-1.5806576652238518,23.833332061767575,-0.04768624459905235
706,2004-09-21,23.53333282470703,23.733333587646484,23.393333435058594,23.61333274841309,1102350.0,-0.003950375137904749,1.1249903142937183,0.2926834374236898,32.113833666634406,42.967710357438364,0.6930919140675442,0.9989353944898838,0.723842923700424,3.408982042791564,9.471553233492008,0.3400001525878906,0.17850862512052146,-0.9093338966369622,-2.013909626985871,0.1952418337119468,-1.461621761811415,-0.35704603146250946,1.2998155450913664,16.03047099882495,-22.745790924747855,0.5522878651744545,9,0.7633342742919922,0.23333358764648438,0.5216665267944336,2.8633337020874023,2.5733337402343786,1,-0.03796034508638324,-1.037732997209141,23.626667022705078,-5.353057995893563,23.96666717529297,1.6923280073946507,23.906667709350586,-0.03796034508638324
707,2004-09-22,23.5,23.546667098999023,23.03333282470703,23.333332061767575,2440800.0,-0.0014164090124980655,2.9486927433316708,-2.0833512147437707,27.718578201596372,39.97830030996568,0.5233128685604633,1.0576144450933676,0.6642527336263839,3.394445652715415,9.145560243153927,0.5133342742919922,-0.02083636158568325,-0.9243333816528327,-2.0801459906223165,0.23147922731665105,-1.5022396861375746,-0.34642707716809085,1.1891668763244176,37.8378712756447,2.7286393195361995,0.5779063044847427,9,0.28333282470703125,0.6566667556762695,0.42166614532470703,2.8966665267944336,2.713333129882809,2,0.09815605650556858,1.1249903142937183,23.53333282470703,-1.037732997209141,23.626667022705078,-5.353057995893563,23.96666717529297,0.09815605650556858
708,2004-09-23,23.71999931335449,23.920000076293945,23.50666618347168,23.520000457763672,2120400.0,0.009361672908701602,-2.6470518937385874,1.1999839783936725,34.029236161383,38.088213624229326,0.19997420489598028,0.8142550963010429,0.38077015825927774,3.126093061449861,9.304686853601,0.4200000762939453,-0.2050983795962118,-0.6630006790161183,-1.8588258905421249,0.5328245325098884,-1.2609132847791216,-0.06508807325311494,0.7704674767758419,55.67564976137482,19.06837047194184,0.5979126057630036,9,0.06333351135254262,0.4433336257934606,0.08833360671997426,2.676667213439945,2.3600006103515625,3,0.09808886395433447,2.9486927433316708,23.5,1.1249903142937183,23.53333282470703,-1.037732997209141,23.626667022705078,0.09808886395433447
709,2004-09-24,23.546667098999023,23.60666656494141,23.31999969482422,23.60000038146973,2160150.0,-0.0073074291472630115,7.60013733119626,-0.26666793823972035,27.388543156782177,34.80249618092908,0.31206262787585715,0.9158819143675458,0.5115820113037763,3.24520881483307,10.249950641309304,0.3999996185302699,-0.39230397565126296,-0.7609995841979966,-1.9687895657474819,0.4467903973514886,-1.3648945749727375,-0.15710459342325578,0.7689436152805129,56.20444815704292,22.53787237924871,0.6038949907747421,9,0.15666580200195312,0.6166658401489258,0.18333196640014648,2.84999942779541,2.7199993133544957,4,0.10022652464695891,-2.6470518937385874,23.71999931335449,2.9486927433316708,23.5,1.1249903142937183,23.53333282470703,0.10022652464695891
710,2004-09-27,23.21999931335449,23.433332443237305,23.10000038146973,23.433332443237305,1537200.0,-0.01387320694988814,2.124991059294724,3.9999999999998,18.711017845395403,31.30993352328002,0.5082363329648416,1.1746609224905988,0.7996536204490461,3.5238324409765944,11.343720190604719,0.4466667175292933,-0.4940098715143719,-1.0063340187072782,-2.278654024736049,0.2659859873214927,-1.6424940217216637,-0.37017401569289277,0.9417380541763478,21.05259761352083,-5.2494448022374485,0.6361600030143848,9,0.4300003051757848,0.9433336257934606,0.4500002861022985,3.176667213439945,2.713333129882816,0,0.10364632991037359,7.60013733119626,23.546667098999023,-2.6470518937385874,23.71999931335449,2.9486927433316708,23.5,0.10364632991037359
711,2004-09-28,23.47333335876465,23.51333236694336,23.14666748046875,23.20000076293945,1495950.0,0.010910165930300364,1.075477605575259,-1.2812477648236846,25.24655845200178,29.551948111414177,0.21361414976960091,0.8393994936942093,0.5438286679824778,3.211411041098714,12.54636222082186,0.3666648864746094,-0.5528668104790597,-0.6736666679382317,-1.9248072599365074,0.5774739240600439,-1.2992369639373713,-0.04809637193909211,0.5529954636273331,49.624087646197104,28.573516692956176,0.625570295999138,9,0.176666259765625,0.6899995803833008,-0.03500032424926758,2.923333168029785,2.8133335113525426,1,0.10934397418270092,2.124991059294724,23.21999931335449,7.60013733119626,23.546667098999023,-2.6470518937385874,23.71999931335449,0.10934397418270092
712,2004-09-29,23.26666641235352,23.393333435058594,23.13333320617676,23.36666679382324,1402050.0,-0.008804328863414757,2.3913000211465993,-0.36585604131046084,28.89392778859191,28.99625550059084,0.370397656095939,0.9830555752450252,0.7244897431466022,3.3713465257565716,13.57830683686378,0.3400001525878871,-0.6736516444775518,-0.8083335876464801,-2.0892465715948596,0.4725793963018994,-1.448790079620668,-0.16787709567229214,0.6405028903162666,20.325133281850498,-2.751238376192024,0.6404564919741892,9,0.38333320617675426,0.89666652679443,0.09166622161864879,3.1300001144409144,3.8000011444091726,2,0.12206304514169597,1.075477605575259,23.47333335876465,2.124991059294724,23.21999931335449,7.60013733119626,23.546667098999023,0.12206304514169597
713,2004-09-30,22.933332443237305,23.333332061767575,22.886667251586914,23.29999923706055,1064400.0,-0.014326675046977488,1.0615341276723285,3.666653951057917,29.22374280091165,28.1200717440723,0.615914341795829,1.2248194557279746,1.0190264195777807,3.66373277002295,14.782077539916132,0.4466648101806605,-0.7370860826749173,-1.0436675071716301,-2.3603747918271516,0.2730397774838913,-1.7020211494993909,-0.3853138648438694,0.868976482076949,6.481282799142719,-17.332775866213293,0.6583536423277604,9,0.4833345413208008,1.156667709350586,0.4250001907348633,3.463334083557129,4.766668319702145,3,0.14302329130595792,2.3913000211465993,23.26666641235352,1.075477605575259,23.47333335876465,2.124991059294724,23.21999931335449,0.14302329130595792
714,2004-10-01,23.34000015258789,23.626667022705078,22.99333381652832,23.0,1937400.0,0.01773260429364698,-2.584913197443427,-0.9272728218519566,32.90046507019406,28.469544793721195,0.12405094339301925,0.7461447628984068,0.5968297806824907,3.231691666572363,15.821955186472076,0.6933345794677734,-0.7464862572278861,-0.5669998168945298,-1.86158456384182,0.7275849300527604,-1.2142921903681732,0.0802925565791135,0.33411893840453644,61.261221786052126,36.700425135950255,0.6472923734736443,10,0.06333351135253906,0.75,0.11666584014892578,3.056666374206543,4.066667556762695,4,0.11739501941752795,1.0615341276723285,22.933332443237305,2.3913000211465993,23.26666641235352,1.075477605575259,23.47333335876465,0.11739501941752795
715,2004-10-04,23.84000015258789,23.933332443237305,23.36000061035156,23.399999618530273,1071450.0,0.021422450588311603,-1.2051285813321235,1.2941186370317181,49.34784325847624,30.38443474837029,-0.38275628512835524,0.16591650736125985,0.08915484926657058,2.700452347841342,16.911352214826366,0.5933322906494141,-0.7242793516332533,-0.010666465759278765,-1.2052935934726818,1.1839606619541243,-0.6079800296159803,0.5866470980974228,-0.9533329010009766,91.08288960080473,61.560440653718324,0.5973135638567006,10,-0.43000030517578125,0.25,-0.24666738510131836,2.556666374206543,3.333332061767578,0,0.10178969145275807,-2.584913197443427,23.34000015258789,1.0615341276723285,22.933332443237305,2.3913000211465993,23.26666641235352,0.10178969145275807
716,2004-10-05,24.03333282470703,24.226667404174805,23.64666748046875,23.84000015258789,1275900.0,0.008109591899400748,-1.0000065770867452,0.4393919033148812,53.1120415690735,33.20593067808997,-0.556195105606129,-0.12796239769617657,-0.1052511629095747,2.4729617572183784,17.690791272339368,0.5799999237060547,-0.719702337675777,0.24233293533325195,-0.7678960941651951,1.252561964831699,-0.2627815794159716,0.7474474500824755,-1.1257322692871092,85.57204795130853,50.82472522114196,0.5051145147492236,10,-0.4766654968261719,0.056667327880859375,-0.24499988555908203,2.3633337020874023,3.479999542236328,1,0.079056851265215,-1.2051285813321235,23.84000015258789,-2.584913197443427,23.34000015258789,1.0615341276723285,22.933332443237305,0.079056851265215
717,2004-10-06,24.040000915527344,24.166667938232425,23.76000022888184,24.06666755676269,1660500.0,0.00027745177370719354,2.5882328191922404,-0.13793137467688224,52.11864021515844,35.2158644618428,-0.5344072821454482,-0.23377597447064602,-0.12368317264284912,2.4307632842431275,18.512352185044957,0.40666770935058594,-0.6546027338573808,0.30433435440063406,-0.4917883730304915,1.1004570818317596,-0.09372700931492872,0.7023957181161968,-1.079637686157227,86.06966661257768,47.37246649812495,0.39806136371556217,10,-0.4833335876464844,0.049999237060546875,-0.07666778564453125,2.35666561126709,3.7866668701171875,2,0.09345531901118753,-1.0000065770867452,24.03333282470703,-1.2051285813321235,23.84000015258789,-2.584913197443427,23.34000015258789,0.09345531901118753
718,2004-10-07,23.74666786193848,24.166667938232425,23.68000030517578,24.10666656494141,1138050.0,-0.01220187364466363,1.0277756805836618,13.499964237180826,46.7455751525737,37.36664579470852,-0.2647329689315221,-0.0008690100003398982,0.16627033886363662,2.6893735880112217,19.136961008760018,0.4866676330566442,-0.6029038753699503,0.04933452606201527,-0.6580062815890351,0.7566753337130656,-0.3043358777635099,0.40300492988754044,-0.7356524655761767,61.08112622212079,20.083292705281337,0.35367040382552445,10,-0.19000053405762074,0.3433322906494105,0.24333190917968395,2.6499986648559535,4.386665344238281,3,0.13980907612497329,2.5882328191922404,24.040000915527344,-1.0000065770867452,24.03333282470703,-1.2051285813321235,23.84000015258789,0.13980907612497329
719,2004-10-08,23.453332901000977,23.79999923706055,23.26666641235352,23.74666786193848,1104600.0,-0.012352678811315077,1.6666793823969315,0.8148222715544516,47.39999164582414,40.554309550311714,0.015611999299789403,0.2507140279244844,0.4280317082078149,2.9532724626749065,19.372766376801692,0.5333328247070312,-0.5396640217160318,-0.20933370590210032,-0.8914622218175303,0.4727948100133297,-0.5503979638598153,0.13173055205561468,-0.39369142432617465,19.444405811843925,-25.01817105876192,0.3410642579577148,10,0.10333442687988281,0.6366672515869141,0.568333625793457,2.943333625793457,4.780000686645508,4,0.18106884338631568,1.0277756805836618,23.74666786193848,2.5882328191922404,24.040000915527344,-1.0000065770867452,24.03333282470703,0.18106884338631568
720,2004-10-11,23.47333335876465,23.520000457763672,23.166667938232425,23.49333381652832,964050.0,0.0008527767822208432,8.636287973366528,0.06818300041614565,49.07976393372031,43.20244349272489,0.039477552034220764,0.16680784328612575,0.3753943136763951,2.8906667622252584,19.675369404885434,0.35333251953124645,-0.5145503798249642,-0.14333324432373118,-0.7362430699222244,0.4495765812747621,-0.4397881571229796,0.15312166847551723,-0.3670108449898457,28.930714626312188,-18.33816073881139,0.2964549127992468,10,0.08333396911621094,0.6166667938232422,0.5483331680297852,2.923333168029785,4.559999465942383,0,0.1675660755321433,1.6666793823969315,23.453332901000977,1.0277756805836618,23.74666786193848,2.5882328191922404,24.040000915527344,0.1675660755321433
721,2004-10-12,23.29999923706055,23.426666259765625,23.166667938232425,23.426666259765625,1551300.0,-0.007384299411373418,3.1052251166992364,6.333206179667951,47.05881692959992,45.220764508392435,0.20745459834300206,0.310374985593203,0.5136194034245065,3.0126102706942,19.52562932629958,0.306665420532223,-0.45542171728217085,-0.28766736984252717,-0.8830777069576818,0.3077429672726275,-0.5853725384001045,0.010037798715050172,-0.14886292766974663,13.3331298828125,-33.67757354313669,0.2977051685575781,10,0.25666809082030895,0.7900009155273402,0.725000381469723,3.096667289733883,4.613334655761715,1,0.16623747228000196,8.636287973366528,23.47333335876465,1.6666793823969315,23.453332901000977,1.0277756805836618,23.74666786193848,0.16623747228000196
722,2004-10-13,23.03333282470703,23.48666763305664,23.00666618347168,23.233333587646484,691200.0,-0.011444910776192807,-2.7894744767354314,1.5789489534709071,40.038703986444254,46.4224268623405,0.4889614240667939,0.5418135227971703,0.7544643461563609,3.2366713559822955,19.415611549723653,0.48000144958496094,-0.3384854394840815,-0.514333820343019,-1.1466018294286187,0.11793418874258066,-0.8304678248858188,-0.19819981580021917,1.1933345794677734,2.2988449048382384,-41.8140773327254,0.3161340045428005,10,0.5766677856445312,1.0433340072631836,1.0816669464111328,3.3633337020874023,5.0333347320556605,2,0.19450070801003627,3.1052251166992364,23.29999923706055,8.636287973366528,23.47333335876465,1.6666793823969315,23.453332901000977,0.19450070801003627
723,2004-10-14,22.57333374023437,23.00666618347168,22.52666664123535,23.0,983850.0,-0.019971017133014968,1.181822910796494,2.1333231608461145,36.96430624136264,46.87396477024812,0.9974130826225966,0.9452651315365124,1.1978086667763925,3.6477642615323305,19.5445974302976,0.5066661834716797,-0.2691989813676514,-0.9076662063598668,-1.6518262541303876,-0.16350615858934603,-1.2797462302451272,-0.5355861824746064,1.6289336395263696,3.6649575414958018,-37.31078622026801,0.37208002388525985,10,0.8033332824707067,1.289999961853031,1.6683325767517125,3.823332786560062,5.093334197998054,3,0.2327230043140105,-2.7894744767354314,23.03333282470703,3.1052251166992364,23.29999923706055,8.636287973366528,23.47333335876465,0.2327230043140105
724,2004-10-15,22.459999084472656,22.82666778564453,22.406667709350586,22.666667938232425,1281750.0,-0.0050207318540508306,-1.6808663468796416,0.48438058794078104,39.204561156154746,45.746933425545734,1.0871138817218053,0.9907318351480185,1.320767750650088,3.7097598270097976,20.279322248514198,0.4200000762939453,-0.2126582796295331,-0.9456674575805657,-1.7821381140565933,-0.10919680110453811,-1.3639027858185813,-0.5274321293425501,1.675244265747068,4.790245791124657,-37.106751823295255,0.4182353282380147,10,0.8566684722900391,1.0100011825561523,1.8100004196166992,3.9366674423217773,5.1066684722900355,4,0.2525972552521727,1.181822910796494,22.57333374023437,-2.7894744767354314,23.03333282470703,3.1052251166992364,23.29999923706055,0.2525972552521727
725,2004-10-18,22.5,22.57333374023437,22.280000686645508,22.479999542236328,1669050.0,0.0017809847354355313,2.519969787828264,-0.09677538438820736,35.28228609135989,43.765849483577554,0.9354133044995763,0.9085793755057807,1.2996512829877744,3.615470038684119,20.660416118910945,0.29333305358886363,-0.12934231285714404,-0.8493331909179673,-1.7705928262896435,0.07192644445370888,-1.3099630086038054,-0.3887033732321292,1.5315288117675756,18.23198306780623,-21.75038870067623,0.46062981768583816,10,0.7233343124389648,0.9066667556762695,1.6499996185302734,3.8400001525878906,5.533332824707031,0,0.2548148261176215,-1.6808663468796416,22.459999084472656,1.181822910796494,22.57333374023437,-2.7894744767354314,23.03333282470703,0.2548148261176215
726,2004-10-19,22.63999938964844,23.13333320617676,22.50666618347168,22.50666618347168,1555500.0,0.0062221950954861605,-8.400014305128442,6.666507724585339,40.32922900860427,42.45591490507154,0.6447913264127969,0.7359549587460101,1.1756093441899331,3.420486694103378,20.34086395320891,0.6333332061767614,-0.08032162871313275,-0.664667129516598,-1.6337484193515373,0.30441416031834123,-1.1492077744340676,-0.1801264845991284,1.2514071721093707,29.834139741180522,-12.112812396305344,0.48454064491746923,10,0.5833349227905238,0.6866674423217738,1.5100002288818324,3.1833333969116175,5.520000457763668,1,0.23822144790006283,2.519969787828264,22.5,-1.6808663468796416,22.459999084472656,1.181822910796494,22.57333374023437,0.23822144790006283
727,2004-10-20,25.80666732788086,25.913333892822266,24.06666755676269,25.53333282470703,5062200.0,0.13987049574216393,6.589024667455747,2.0500107288462366,73.65531271954247,45.44588574584585,-2.508741891362021,-2.3705838198971563,-1.9586074268391087,0.21764863294212233,19.87807753581868,3.2733345031738246,-0.05283822831641061,2.3866674423217766,0.9057978354269665,3.867537049216587,1.6462326388743733,3.12710224576918,-3.5266666412353516,97.06422288052,48.53958349217059,0.7404348034474051,10,-1.7100000381469727,-1.7100000381469727,-1.710000991821289,-0.10000133514404297,2.5133323669433594,2,0.08163264702782524,-8.400014305128442,22.63999938964844,2.519969787828264,22.5,-1.6808663468796416,22.459999084472656,0.08163264702782524
728,2004-10-21,26.046667098999023,26.14666748046875,25.46666717529297,25.86666679382324,1429050.0,0.009299913393267634,2.578938914822065,0.6585348833963816,72.91194740888731,48.280547497297306,-2.6688330252426233,-2.5585145254611774,-2.142925566924376,-0.06302815332073308,20.22711050861518,0.6800003051757812,-0.04568691305914285,2.5103338241577156,0.6210096838359114,4.39965796447952,1.5656717539968135,3.4549958943186176,-3.693999748229981,97.41378332290046,48.41412329426042,0.9446620701609014,10,-1.8333330154418945,-1.8333330154418945,-1.9583344459533691,-0.47333431243896484,2.233333587646488,3,0.07755312609041254,6.589024667455747,25.80666732788086,-8.400014305128442,22.63999938964844,2.519969787828264,22.5,0.07755312609041254
729,2004-10-22,25.906667709350586,26.126667022705078,25.733333587646484,26.03333282470703,657150.0,-0.005374944483926614,1.510637520772841,-0.7036938922561637,68.62980145134907,50.452773888144954,-2.3962186643404344,-2.3532993289729873,-1.9311744869398773,0.03953798307627565,20.350920512124674,0.39333343505859375,-0.03577948040786083,2.2523344039917,0.08583149747846974,4.41883731050493,1.1690829507350848,3.335585857248315,-3.4022403533935552,93.79310957174928,48.04642608105644,1.0832514532566153,10,-1.693333625793457,-1.693333625793457,-1.8183350563049316,-0.33333492279052734,1.5999984741210938,4,0.06793618726373651,2.578938914822065,26.046667098999023,6.589024667455747,25.80666732788086,-8.400014305128442,22.63999938964844,0.06793618726373651
730,2004-10-25,25.626667022705078,25.833332061767575,25.34000015258789,25.833332061767575,850650.0,-0.010808054890998009,3.774217365623284,1.6315860801999449,64.14200546336338,52.350905947452006,-1.9876701727119865,-1.9855528395882232,-1.571525026245233,0.27541350386493235,19.982971002447762,0.5666675567626953,0.015342157996173,1.8520003318786635,-0.4743744087844348,4.178375072541762,0.6888129615471144,3.0151877022102127,-2.976550061767579,85.71427822861871,43.146115646017456,1.1631873703315487,10,-1.4133329391479492,-1.4133329391479492,-1.5383343696594238,-0.1533346176147461,2.373332977294922,0,0.07570241312843318,1.510637520772841,25.906667709350586,2.578938914822065,26.046667098999023,6.589024667455747,25.80666732788086,0.07570241312843318
731,2004-10-26,26.040000915527344,26.040000915527344,25.546667098999023,25.60000038146973,526500.0,0.0161290538662735,1.2424237169844854,-2.1290516095688323,66.55627842468284,55.29730310725629,-2.2031453473452807,-2.3154537327681126,-1.9200420068972548,-0.17327739262075426,19.83459452183739,0.4933338165283203,0.10378284573949514,2.1370008468627937,-0.39359677619701827,4.667598469922606,0.8717020353328877,3.4022996583926997,-3.2500219338085934,94.87179957433113,55.41836669452668,1.2652988115299055,10,-1.8266668319702148,-1.8266668319702148,-2.0000014305114746,-1.0666685104370117,2.0933322906494176,1,0.07654884174720156,3.774217365623284,25.626667022705078,1.510637520772841,25.906667709350586,2.578938914822065,26.046667098999023,0.07654884174720156
732,2004-10-27,26.10666656494141,26.18000030517578,25.86666679382324,25.899999618530273,1581900.0,0.0025601246954762846,-1.2926904155472256,0.4696970353769512,70.29814004107138,59.00106241833503,-1.9981379544625284,-2.275089557998264,-1.9511579431752786,-0.27239724784074326,19.706991070216155,0.3133335113525426,0.1965236242164785,2.0616664886474645,-0.6320527569914134,4.755385734286342,0.7148068658280273,3.4085261114669017,-3.1824200432726606,91.269794415103,52.2986275120956,1.3468596228194383,10,-1.8766660690307653,-1.8766660690307653,-2.0749998092651403,-1.4033336639404332,1.9066658020019496,2,0.07865168375146436,1.2424237169844854,26.040000915527344,3.774217365623284,25.626667022705078,1.510637520772841,25.906667709350586,0.07865168375146436
733,2004-10-28,26.21333312988281,26.333332061767575,25.953332901000977,26.053333282470703,606300.0,0.004085797958006676,-1.1111028694951695,0.7741917621108478,74.52605851874324,62.92567323640043,-1.7144655864341551,-2.238180038478834,-2.023526105020803,-0.4199559236402628,19.291536574584164,0.379999160766598,0.32702091547845313,2.0043330192565882,-0.8014703316095684,4.810136370122745,0.6014313438235099,3.4072346946896666,-3.093741381203639,87.91955329574951,44.55840840484066,1.4029016754330785,10,-1.906666755676266,-1.906666755676266,-2.2433333396911586,-1.533333778381344,1.6199989318847656,3,0.08036622258234849,-1.2926904155472256,26.10666656494141,1.2424237169844854,26.040000915527344,3.774217365623284,25.626667022705078,0.08036622258234849
734,2004-10-29,26.07999992370605,26.29999923706055,25.666667938232425,26.28000068664551,853650.0,-0.005086465178469002,4.277807801125189,-1.250005960470234,72.70614810723947,67.0838801270537,-1.1327555427918163,-1.9911343832358561,-1.8670528668833377,-0.3334954316316434,19.338784470602118,0.633331298828125,0.5224192282524633,1.7339998245239236,-1.1593547590152475,4.627354408063095,0.28732253275433806,3.1806771162935092,-2.70330894997981,74.49672806033878,28.099455391513814,1.446677291769585,10,-1.6600008010864222,-1.7733335494995082,-2.106667041778561,-1.4400005340576136,1.70666694641114,4,0.0843558577214456,-1.1111028694951695,26.21333312988281,-1.2926904155472256,26.10666656494141,1.2424237169844854,26.040000915527344,0.0843558577214456
735,2004-11-01,26.26666641235352,26.26666641235352,25.79999923706055,25.96666717529297,1051800.0,0.007157457407727774,2.111122413946495,-1.49999046329318,75.78215650158265,71.0230942929402,-0.8145948108527428,-2.0940423205037,-2.0249242448207525,-0.568766900447411,20.022732104570558,0.46666717529296875,0.7992782502606204,1.7993330001831076,-1.2060346970055065,4.804700697371722,0.2966491515887988,3.3020168487774164,-2.6534441515839724,91.52553468513005,39.25443865694154,1.5026838485943073,11,-1.066666603088386,-1.9600000381469762,-2.3333334922790563,-1.860000610351566,1.5266666412353516,0,0.0472081135707032,4.277807801125189,26.07999992370605,-1.1111028694951695,26.21333312988281,-1.2926904155472256,26.10666656494141,0.0472081135707032
736,2004-11-02,25.933332443237305,26.31333351135254,25.886667251586914,26.21999931335449,1171800.0,-0.012690379657749218,-1.2456281245608047,-0.9555586638352832,74.9140792113148,71.16295723647045,0.039142756223068176,-1.6981308151458023,-1.6581228444519738,-0.28093440668205716,21.32377633983665,0.426666259765625,1.0935073216855926,1.3709990501403801,-1.6960898473527841,4.438087947633544,-0.16254539860620199,2.9045434988869623,-2.102501398387915,39.999828337968104,-17.824387625468212,1.5335444487465817,11,-0.09666633605957031,-1.6266660690307617,-2.0266661643981934,-1.676666259765625,1.8333339691162145,1,0.07969155376719139,2.111122413946495,26.26666641235352,4.277807801125189,26.07999992370605,-1.1111028694951695,26.21333312988281,0.07969155376719139
737,2004-11-03,26.28666687011719,26.46666717529297,26.06666755676269,26.233333587646484,930900.0,0.013624721298477915,-1.0689706201534896,-0.18604620216108353,82.49706052612078,72.22796980505194,-0.26702378556155537,-1.975822075406903,-1.9749133913877372,-0.6825419990853554,22.756186157803672,0.5333347320556641,1.440011436211151,1.6120001792907743,-1.537988367943914,4.761988726525463,0.03700590567343198,3.1869944529081167,-2.255635743914347,77.49994039529872,12.295157339347213,1.5749942736173435,11,-0.38333320617676137,-1.9133329391479528,-2.3800005912780797,-2.493333816528324,1.4133338928222585,2,0.07025106473878862,-1.2456281245608047,25.933332443237305,2.111122413946495,26.26666641235352,4.277807801125189,26.07999992370605,0.07025106473878862
738,2004-11-04,27.06666755676269,27.10666656494141,26.0,26.26666641235352,1416900.0,0.029672863832432395,1.5151536825951981,15.00003576281984,86.10240065722773,74.16936971681625,-0.9913753425393743,-2.629141187284528,-2.7304748625073536,-1.5073024941931727,24.358529898171906,1.1066665649414098,1.8111779864182225,2.2260008811950662,-1.0648444331552618,5.516846195545394,0.5805782240199022,3.8714235383702302,-2.792072825650834,97.22228844966797,23.368547106511514,1.6454226571751644,11,-0.8433341979980433,-2.3733339309692347,-3.1600012779235804,-3.4133348464965785,0.9599990844726598,3,0.03497529971856994,-1.0689706201534896,26.28666687011719,-1.2456281245608047,25.933332443237305,2.111122413946495,26.26666641235352,0.03497529971856994
739,2004-11-05,27.70000076293945,27.979999542236328,27.166667938232425,27.166667938232425,1456950.0,0.02339900931093819,-2.0499964237179302,0.6666650772117434,87.28488997373107,76.74080132907932,-1.5014677286644904,-3.086245576195406,-3.347839446732788,-2.1905764821385425,25.62323638711492,0.9133319854736364,1.7656686887998916,2.6470006942748974,-0.8107224908597672,6.104723879409562,0.9181391017075633,4.375862286842231,-3.085557411768047,87.15602109632266,6.007638700696305,1.7288615925673325,11,-0.9366674423217738,-2.5700006484985316,-3.9466671943664515,-4.046668052673336,0.4333324432373118,4,0.004813404157248735,1.5151536825951981,27.06666755676269,-1.0689706201534896,26.28666687011719,-1.2456281245608047,25.933332443237305,0.004813404157248735
740,2004-11-08,27.406667709350586,27.666667938232425,27.35333251953125,27.666667938232425,1216200.0,-0.010589640632115871,1.410270329750906,-0.4875008940705374,83.44247057416081,78.61704490124353,-1.0382741864133962,-2.61731936910148,-3.0349545757990875,-1.950887186960454,26.801413409174856,0.3466682434081996,1.7081968842098725,2.157000923156737,-1.3691759005316584,5.683177746845132,0.39391251131253924,3.9200893350009345,-2.321046491430092,72.61152300345601,-14.406984468012496,1.7630884118441974,11,-0.5833339691162109,-2.276667594909668,-3.660000801086426,-3.7533349990844727,0.6266651153564453,0,0.013865208452064293,-2.0499964237179302,27.70000076293945,1.5151536825951981,27.06666755676269,-1.0689706201534896,26.28666687011719,0.013865208452064293
741,2004-11-09,27.17333221435547,27.433332443237305,27.03333282470703,27.333332061767575,819000.0,-0.008513822164359919,1.2222163353537066,0.6153834867769283,66.29567399100121,78.17232645123575,-0.7009853705925124,-2.191272720257942,-2.791252942787146,-1.7750129581736758,27.829750472310888,0.39999961853027344,1.6981247219171216,1.7299987792968743,-1.7706863843552725,5.230683942949021,-0.02034380252919732,3.480341361122946,-1.6824980310307573,59.25921644558757,-25.39435985407971,1.7503425818260732,11,-0.34999847412109375,-2.043332099914551,-3.4233322143554688,-3.5199995040893555,1.0933341979980504,1,0.02281651857573297,1.410270329750906,27.406667709350586,-2.0499964237179302,27.70000076293945,1.5151536825951981,27.06666755676269,0.02281651857573297
742,2004-11-10,27.51333236694336,27.739999771118164,27.13333320617676,27.13333320617676,1118400.0,0.01251227305896152,-2.192988972488986,-2.3749970197649497,67.08071498859368,77.3450660589969,-0.9168865763805272,-2.2961589953559667,-3.1053316926831833,-2.176190133511117,28.7483265415042,0.6066665649414027,1.7537757954650033,1.8459989547729485,-1.5778664127998319,5.269864322345729,0.13406627098655832,3.5579316385593387,-1.6740150333710204,76.43094529376066,-6.335558225095497,1.7119326837863904,11,-0.6899986267089844,-2.3833322525024414,-3.6899986267089844,-3.859999656677246,0.6333351135253906,2,0.009207683098196195,1.2222163353537066,27.17333221435547,1.410270329750906,27.406667709350586,-2.0499964237179302,27.70000076293945,0.009207683098196195
743,2004-11-11,27.82666778564453,27.920000076293945,27.57999992370605,27.666667938232425,810300.0,0.011388493931677957,-1.0399853516742357,0.42105315993153064,71.49250818699791,77.21021717897007,-1.092155506117603,-2.314409388502508,-3.39458802011346,-2.5489693958362736,29.067751123918374,0.40666770935058594,1.769549475722492,1.8966676712036126,-1.3280256001960637,5.121360942603289,0.28432103550377263,3.5090143069034525,-1.6876549428592327,83.80298432884837,2.3308389658263877,1.6123466356998388,11,-0.9366683959960938,-2.6966676712036133,-4.003334045410156,-4.173335075378418,-0.2066669464111328,3,-0.0045520011120565584,-2.192988972488986,27.51333236694336,1.2222163353537066,27.17333221435547,1.410270329750906,27.406667709350586,-0.0045520011120565584
744,2004-11-12,28.13333320617676,28.13333320617676,27.733333587646484,27.96666717529297,594450.0,0.011020558512235379,3.8000137329623813,1.041663686431631,77.89314301747643,77.4447712362916,-1.203484413021723,-2.2917493104359927,-3.6681712531349824,-2.914005341116418,29.3057676689411,0.399999618530277,1.77280582941518,1.9196663856506397,-1.0038500752585264,4.843182846559806,0.45790815519605843,3.381424616105221,-1.736582225468318,100.0,18.276922906004813,1.4617582304545826,11,-1.1233329772949254,-2.9266662597656286,-4.309999465942386,-4.480000495910648,-0.6266670227050817,4,-0.0037914655956227117,-1.0399853516742357,27.82666778564453,-2.192988972488986,27.51333236694336,1.2222163353537066,27.17333221435547,-0.0037914655956227117
745,2004-11-15,28.233333587646484,28.34000015258789,27.886667251586914,28.13333320617676,1028550.0,0.003554515945084269,1.8936126177127657,0.600004577654147,76.236010889216,77.59165253383617,-1.1121275528751084,-2.0450503254053167,-3.7405526367743676,-3.071961548863513,29.446905820476836,0.45333290100097656,1.7529117726829249,1.7330000877380378,-0.748178844976902,4.214179020452978,0.4924106213805679,2.9735895540955077,-1.5587294508631118,91.8367466098355,11.290403116368054,1.2405894663574695,11,-1.063333511352539,-2.923333168029785,-4.409999847412109,-4.580000877380371,-0.3000011444091797,0,-0.003541926112241911,3.8000137329623813,28.13333320617676,-1.0399853516742357,27.82666778564453,-2.192988972488986,27.51333236694336,-0.003541926112241911
746,2004-11-16,28.03333282470703,28.10000038146973,27.78000068664551,28.06666755676269,940500.0,-0.007083852224484155,5.399969482537835,-0.33334604894235553,72.33381326522309,76.46240283818086,-0.6514187985133262,-1.4970309426916941,-3.523069325303208,-2.942099861653574,30.842513947845347,0.453332901000973,1.755532063091625,1.263332653045655,-0.527620487286729,3.054285793378039,0.36785608287946303,2.158809223211847,-1.0589574050788464,74.58558645424492,-4.414113212366146,0.895476570166192,11,-0.8633327484130859,-2.723332405090332,-4.209999084472656,-4.380000114440918,-0.2066650390625,1,0.0,1.8936126177127657,28.233333587646484,3.8000137329623813,28.13333320617676,-1.0399853516742357,27.82666778564453,0.0
747,2004-11-17,27.913333892822266,28.333332061767575,27.84666633605957,28.13333320617676,2159400.0,-0.004280580287585489,-1.7547031293016226,6.59970246609911,69.64559504360302,74.63386888111145,-0.30889509721198394,-1.276563678874517,-3.3840427594522673,-2.8937562991258154,31.447326003581917,0.48666572570800426,1.7268779699730281,1.038000392913819,-0.7621742825792346,2.8381750684068727,0.13791305516729224,1.938087730660346,-0.6931460212613345,43.85971956964231,-32.60669124317373,0.9000873377465266,11,-0.2266674041748047,-2.6033334732055664,-4.090000152587891,-4.260001182556152,0.0,2,0.012658198439782664,5.399969482537835,28.03333282470703,1.8936126177127657,28.233333587646484,3.8000137329623813,28.13333320617676,0.012658198439782664
748,2004-11-18,28.06666755676269,28.06666755676269,27.79333305358887,27.86666679382324,981000.0,0.005493204951052322,1.733334604894167,-0.9090972143953105,72.8527435069779,73.03029705147222,-0.34135887588961467,-1.3394805030394856,-3.4957573228424295,-3.1112362903158655,31.847201479190108,0.273334503173821,1.7404893757513342,1.0903340339660623,-0.740487227505497,2.9211552954376216,0.17492340323028088,2.0057446647018438,-0.6449134746169065,54.94516895758081,-20.871080978631333,0.9154106307357802,11,-0.3800010681152308,-2.7566671371459925,-4.223333835601803,-4.4133348464965785,0.42000007629394887,3,0.0028503534858301816,-1.7547031293016226,27.913333892822266,5.399969482537835,28.03333282470703,1.8936126177127657,28.233333587646484,0.0028503534858301816
749,2004-11-19,27.666667938232425,28.13333320617676,27.65333366394043,28.03333282470703,797250.0,-0.014251767429150575,-1.4406750072738033,-1.8333174388220081,65.35087645916192,71.02011992758347,0.05969255125200945,-0.8441452400535603,-3.0461080249017485,-2.7672896271421514,32.15906408831955,0.4799995422363317,1.677001271082343,0.6023344039917014,-1.1805699354331196,2.3852387434165223,-0.2891177657207109,1.4937865737041136,-0.07962956340706029,1.9418851090666291,-68.91765798035581,0.891452169712411,11,0.01999855041503551,-2.356667518615726,-4.046667575836185,-4.013335227966312,1.2133312225341761,4,-0.0016867625368987005,1.733334604894167,28.06666755676269,-1.7547031293016226,27.913333892822266,5.399969482537835,28.03333282470703,-0.0016867625368987005
750,2004-11-22,27.56666755676269,27.68666648864746,27.46666717529297,27.666667938232425,932400.0,-0.0036144714532660993,2.1429038542759438,0.2727296372205507,68.87519165305221,71.30673300114468,0.2064903633389541,-0.6233102933822501,-2.904548305938288,-2.720128416834168,32.97176108214228,0.2199993133544922,1.4991286805281234,0.40533399581908824,-1.2551242044186388,2.0657921960568153,-0.4248951042997753,1.2355630959379518,0.7733325958251989,11.538529255119778,-60.612818841795395,0.830229100118863,11,0.16999912261963246,-2.2566671371459925,-4.17333364486694,-3.9133348464965785,1.3733329772949219,0,-0.002176591463856181,-1.4406750072738033,27.666667938232425,1.733334604894167,28.06666755676269,-1.7547031293016226,27.913333892822266,-0.002176591463856181
751,2004-11-23,28.03333282470703,28.06666755676269,27.733333587646484,27.733333587646484,452100.0,0.016928606513044286,-1.2222321122032238,-2.999980926586218,69.66965083510895,71.59439253964638,-0.14008641239231778,-0.9834028147446752,-3.3068258518608147,-3.2339428616646657,33.7664335717767,0.5,1.2421243791614884,0.7723326683044434,-0.8434222651925616,2.3880876018014483,-0.03554479844406089,1.5802101350529476,0.28920066833495994,65.3846323137803,-5.838576814959069,0.8078774667485026,11,-0.12999916076660156,-2.609999656677246,-4.718332290649414,-4.380000114440918,1.0866680145263672,1,-0.0035671955987192083,2.1429038542759438,27.56666755676269,-1.4406750072738033,27.666667938232425,1.733334604894167,28.06666755676269,-0.0035671955987192083
752,2004-11-24,28.15999984741211,28.253332138061523,28.10000038146973,28.11333274841309,930300.0,0.004518443222471191,-3.1818607433612986,0.15555739226630558,64.43659790309303,70.81040250810139,-0.18481200016690735,-0.9996019985655451,-3.3648012850711098,-3.4045206348685113,34.53307657406009,0.2199993133544922,1.0297860747507386,0.7963330268859856,-0.7708004306313896,2.363466484403361,0.012766298127299791,1.5798997556446714,0.14541631927490073,88.13570006716145,19.366708900048366,0.7835667287586874,11,-0.2566661834716797,-1.9566659927368164,-4.8849992752075195,-4.506667137145996,0.8733329772949219,2,-0.011837076121227752,-1.2222321122032238,28.03333282470703,2.1429038542759438,27.56666755676269,-1.4406750072738033,27.666667938232425,-0.011837076121227752
753,2004-11-26,28.31999969482422,28.32666778564453,28.0,28.17333221435547,164100.0,0.005681812794001706,3.0832538622925805,3.142845465320875,59.356114813872516,68.75073270770096,-0.2989067120785265,-1.0473833177609322,-3.4551982478321364,-3.6030500597062094,35.11307602025352,0.32666778564453125,1.0499591847345826,0.8509995460510247,-0.6731887498022502,2.3751878419042995,0.08890539812438902,1.6130936939776603,-0.85333251953125,99.22464115257003,31.427316255569195,0.7620941479266368,11,-0.41666603088378906,-1.4799995422363281,-4.223332405090332,-4.356666564941406,0.5200004577636719,4,-0.014359668304525952,-3.1818607433612986,28.15999984741211,-1.2222321122032238,28.03333282470703,2.1429038542759438,27.56666755676269,-0.014359668304525952
754,2004-11-29,28.28000068664551,28.479999542236328,28.233333587646484,28.333332061767575,614250.0,-0.0014123943718127308,-2.363651732882502,-0.36362099459004726,64.2701402835591,67.42119152929463,-0.26363953535495455,-0.8791916212976822,-3.3465603443182452,-3.5835760206347906,36.26912016231279,0.24666595458984375,1.0426587980927877,0.7010004997253461,-0.7148022218222572,2.1168032212729493,-0.00690086104845733,1.4089018604991494,-0.7961334991455118,80.26325200742396,12.534780541832802,0.7079013607738021,11,-0.3066673278808629,-1.370000839233402,-4.0666666030883825,-4.200000762939457,0.6133327484130824,0,0.007307883359024103,3.0832538622925805,28.31999969482422,-3.1818607433612986,28.15999984741211,-1.2222321122032238,28.03333282470703,0.007307883359024103
755,2004-11-30,27.50666618347168,28.273332595825195,27.453332901000977,28.273332595825195,1035000.0,-0.02734563240442278,1.1391303482488047,14.375523049964363,54.629637969373285,65.45406094086688,0.44228856263298866,-0.008639229706879803,-2.5011970768774674,-2.8351524426892283,36.91370578541046,0.8266677856445348,0.9655055600456777,-0.1343339920043931,-1.4098107611250406,1.1411427771162543,-0.7720723765647151,0.5034043925559288,0.9733333587646484,5.194800369332063,-60.97751899405386,0.6377383845603234,11,0.46000003814697266,-0.5966663360595703,-3.293332099914551,-3.426666259765625,1.360000610351559,1,0.04992727828718602,-2.363651732882502,28.28000068664551,3.0832538622925805,28.31999969482422,-3.1818607433612986,28.15999984741211,0.04992727828718602
756,2004-12-01,28.0,28.06666755676269,27.60666656494141,27.60666656494141,1413750.0,0.017935063930966555,-1.3389874890893283,-0.5130437811291793,56.48313775390939,63.99156568645647,-0.06288364145090597,-0.3575359568130665,-2.9122755694922944,-3.3505684626618297,37.54068376241318,0.5600013732910121,0.8364147442688292,0.2556664466857903,-0.7418769301798847,1.2532098235514653,-0.24310524174704895,0.7544381351186296,0.4799995422363281,53.246796676011435,-11.147539958020353,0.4987716884328376,12,-0.033333778381347656,-0.9866666793823242,-3.786665916442871,-3.9200000762939453,0.7000007629394496,2,0.03357144764491471,1.1391303482488047,27.50666618347168,-2.363651732882502,28.28000068664551,3.0832538622925805,28.31999969482422,0.03357144764491471
757,2004-12-02,28.13333320617676,28.20666694641113,27.920000076293945,28.0,880500.0,0.004761900220598525,1.0476154794586134,0.33898263989914895,54.291029141345845,61.92915297916402,-0.18073426178595042,-0.36409539973680793,-2.959033600685821,-3.4990458756862743,38.08995800170896,0.28666687011718395,0.7162601557993433,0.29666633605957315,-0.44071316192797383,1.0340458340471201,-0.07202341293420034,0.6653560850533466,0.32613300323485817,66.23379759934194,4.117121996045327,0.3686897489937728,12,-0.16666698455810902,-1.0599994659423864,-3.9199991226196325,-4.053333282470707,0.6666660308837891,3,0.0350711245562616,-1.3389874890893283,28.0,1.1391303482488047,27.50666618347168,-2.363651732882502,28.28000068664551,0.0350711245562616
758,2004-12-03,28.01333236694336,28.10000038146973,27.933332443237305,28.10000038146973,610050.0,-0.0042654326934519204,2.846123374193741,-0.6500107288463007,48.2283343724251,60.02664830285993,-0.07721458058830777,-0.17869838700170249,-2.759159334648274,-3.380776801489283,38.0021957743208,0.20000076293945668,0.6194486590823409,0.12933225631713796,-0.5156832116833634,0.7743477243176393,-0.19317547768311272,0.45183999031738864,0.42601117630004737,54.54540387798665,-2.664476533125317,0.322507734000251,12,-0.04666614532470703,-0.9399986267089844,-3.783331871032715,-3.8033323287963867,0.9600009918212891,4,0.03641125034332959,1.0476154794586134,28.13333320617676,-1.3389874890893283,28.0,1.1391303482488047,27.50666618347168,0.03641125034332959
759,2004-12-06,27.833332061767575,27.979999542236328,27.833332061767575,27.979999542236328,550200.0,-0.006425522776725812,1.0000000000000484,1.6922907634410684,44.23074806935995,57.28837679356079,0.14406299149146307,0.012440768665062052,-2.4941425346573567,-3.191543938823326,37.09493791521472,0.1800003051757848,0.5375422003580681,-0.05733461380005167,-0.6970773516948192,0.5824081240947159,-0.3772059827474372,0.2625367551473339,0.5862912686309834,46.34137831576358,-6.220405785983559,0.31987136894738394,12,0.13333415985107777,-0.7599983215331996,-3.5266656875610316,-3.5266656875610316,1.033334732055664,0,0.036167717490177775,2.846123374193741,28.01333236694336,1.0476154794586134,28.13333320617676,-1.3389874890893283,28.0,0.036167717490177775
760,2004-12-07,27.78666687011719,28.053333282470703,27.71999931335449,27.933332443237305,804150.0,-0.001676593788584979,-1.3809510834394512,0.9999869954223403,46.27767479880729,54.68926834508283,0.2516841886538863,0.09384573719857414,-2.3507191555423077,-3.1315659124832464,36.05304030014673,0.3333339691162145,0.4206963353700175,-0.1229997634887674,-0.7235919542118943,0.47759242723435946,-0.42329585885033083,0.17729633187279603,0.6136306516934162,30.000031789124026,-18.958967840651763,0.3002960953615641,12,0.1799993515014613,-0.6466674804687536,-3.423334121704105,-3.480000495910648,1.0200004577636683,1,0.0398272513257627,1.0000000000000484,27.833332061767575,2.846123374193741,28.01333236694336,1.0476154794586134,28.13333320617676,0.0398272513257627
761,2004-12-08,27.79333305358887,27.873332977294922,27.733333587646484,27.833332061767575,1098150.0,0.00023990583335664617,1.333306842565366,0.27272254372841903,48.12498621642103,52.87686704656372,0.23176659415755907,0.14336019361691754,-2.2667217086614464,-3.1079266140309407,35.56658238481049,0.1399993896484375,0.3670419275273069,-0.1473336219787562,-0.6426808634447418,0.3480136194872294,-0.39500724271174903,0.1003399987542366,0.5880251758055444,15.068546838381419,-33.108852475989735,0.24767362073299354,12,0.1733331680297816,-0.6099996566772496,-3.039999961853031,-3.4866666793823278,1.1800003051757777,2,0.03861838873966117,-1.3809510834394512,27.78666687011719,1.0000000000000484,27.833332061767575,2.846123374193741,28.01333236694336,0.03861838873966117
762,2004-12-09,27.76666641235352,27.899999618530273,27.739999771118164,27.79999923706055,1374750.0,-0.000959461795529748,-2.692328007394389,0.8333412808165135,45.1192848556239,51.29499705120276,0.21989575639140568,0.2002458134026881,-2.1411695054064097,-3.0612337646289447,34.80257824123672,0.15999984741210938,0.3054894948672313,-0.1866669654846156,-0.6477765652148086,0.27444263424557747,-0.4172217653497121,0.04388783438048094,0.5961313104730266,12.280781006878115,-33.59305236144806,0.23055479986509578,12,0.19999980926513317,-0.5266666412353551,-2.6950001716613805,-3.460000038146976,1.9466667175292898,3,0.033613482321762866,1.333306842565366,27.79333305358887,-1.3809510834394512,27.78666687011719,1.0000000000000484,27.833332061767575,0.033613482321762866
763,2004-12-10,27.70000076293945,27.79999923706055,27.666667938232425,27.71999931335449,1026000.0,-0.002400923770395802,-2.0769637079917893,0.5999656672007324,50.60826369881117,49.77701076400855,0.21161986360895213,0.2708204313688434,-1.9636081543713573,-2.9788777168491443,33.78358808775923,0.133331298828125,0.19768919775395943,-0.2469992637634313,-0.7187899876341,0.22479146010723738,-0.4828946256987656,-0.011103901828096951,0.6446076634505857,8.620587596928058,-41.04189070768825,0.2358953619353338,12,0.16333198547363637,-0.4600009918212855,-2.5616669654846156,-3.3266668319702113,1.3333320617675817,4,0.0397111351560977,-2.692328007394389,27.76666641235352,1.333306842565366,27.79333305358887,-1.3809510834394512,27.78666687011719,0.0397111351560977
764,2004-12-13,28.02666664123535,28.046667098999023,27.74666786193848,27.74666786193848,629850.0,0.011792991671428332,-1.1428610354223723,-14.000953743442837,57.75280219829677,50.124029011666714,-0.17294785324541806,-0.06771832551495649,-2.1864061373901507,-3.278214063285553,32.680720513375746,0.34666633605957387,0.12400283858909944,0.0849999427795396,-0.3802885680028254,0.5502884535619046,-0.1476443126116429,0.3176441981707221,0.3001162746469035,93.1034312661549,37.02323817515736,0.23264425539118166,12,-0.11999988555908203,-0.2700004577636719,-2.568333148956299,-3.3333330154418945,0.6000003814697266,0,0.033777356745538833,-2.0769637079917893,27.70000076293945,-2.692328007394389,27.76666641235352,1.333306842565366,27.79333305358887,0.033777356745538833
765,2004-12-14,28.13333320617676,28.26666641235352,28.0,28.0,746250.0,0.0038058955175379605,-3.0000000000000533,0.4761920980926618,51.918167363386104,49.61681007938635,-0.20268828578437592,-0.1921103948756695,-2.2019427618052916,-3.355482449954078,31.473986726019042,0.2666664123535192,0.06587803106896217,0.19666652679443786,-0.25743990957689533,0.650772963165771,-0.030386691391228737,0.42371974498010445,0.1759807094078667,77.77774245641697,21.929576419679776,0.22705321818566723,12,-0.16666603088378906,-0.3766670227050817,-2.1866664886474645,-3.0033330917358434,0.4133338928222621,1,0.02606635986828154,-1.1428610354223723,28.02666664123535,-2.0769637079917893,27.70000076293945,-2.692328007394389,27.76666641235352,0.02606635986828154
766,2004-12-15,28.03333282470703,28.126667022705078,27.833332061767575,28.06666755676269,563250.0,-0.003554515945084491,2.826099936560109,-0.2500107288462581,47.54521085089995,48.86727471378125,-0.10891609434665384,-0.09708775298554428,-2.0163281944469773,-3.224131540363558,30.27853226974212,0.3000011444091868,-0.012303586900781482,0.09666614532470774,-0.35744029104662545,0.5507725816960409,-0.13038707286095885,0.32371936351037434,0.25886147058592357,61.1109698256673,8.960846433694357,0.22705321818566723,12,-0.06666564941405895,-0.27666664123535156,-2.0566658973693848,-2.9033327102661133,0.1399993896484375,2,0.027586249127405038,-3.0000000000000533,28.13333320617676,-1.1428610354223723,28.02666664123535,-2.0769637079917893,27.70000076293945,0.027586249127405038
767,2004-12-16,28.26666641235352,28.35333251953125,28.06666755676269,28.06666755676269,1172250.0,0.008323433717479345,-1.8666660308800846,-5.999713909710757,48.9949752356033,48.95245703191216,-0.3591118243322633,-0.31894583342625893,-2.1597860258664454,-3.429761862310837,28.947688114345482,0.31999969482421875,0.005958324606627485,0.31233310699463246,-0.16485676479214106,0.789522978781406,0.07373817110124392,0.550928042888021,-0.8133335113525426,87.37868392544696,39.4819361458696,0.23859493589338687,12,-0.25666618347168324,-0.4600000381469762,-2.2899994850158727,-3.136666297912601,-0.09999847412109375,3,0.025000010121543514,2.826099936560109,28.03333282470703,-3.0000000000000533,28.13333320617676,-1.1428610354223723,28.02666664123535,0.025000010121543514
768,2004-12-17,28.14666748046875,28.273332595825195,28.07999992370605,28.233333587646484,607950.0,-0.004245245269966613,1.3200274662394567,-0.43333301544006014,47.56097646074496,49.322482408732725,-0.24385416117666026,-0.20305704837843308,-1.9399962445917858,-3.276515140465328,27.662853107431157,0.19333267211914418,-0.023462629528758328,0.18833417892455984,-0.29413246060554954,0.6708008184546692,-0.05289914084049485,0.4295674986896145,-0.6753345870971685,65.93422140618152,21.217384393086277,0.24123331976505502,12,-0.13666725158691406,-0.18000125885009766,-2.1700005531311035,-3.016667366027832,0.09333229064941406,4,0.055660786503453075,-1.8666660308800846,28.26666641235352,2.826099936560109,28.03333282470703,-3.0000000000000533,28.13333320617676,0.055660786503453075
769,2004-12-20,27.6200008392334,28.15999984741211,27.50666618347168,28.15333366394043,905550.0,-0.018711509687632133,1.3902515613551516,6.153880012324486,52.27884957598515,49.989279606196924,0.27867471898780494,0.3372237897411594,-1.308144685885324,-2.7315672190461413,26.139123449220037,0.6533336639404297,-0.0668931177307357,-0.33599910736084126,-0.8248146589963739,0.15281644427469132,-0.5804068831786076,-0.09159133154307497,-0.1310279533386236,13.385988190954206,-34.829360847065985,0.24440777581776624,12,0.3099985122680664,0.3466653823852539,-1.6100010871887207,-2.4900007247924805,0.9333324432373047,0,0.051170598933003575,1.3200274662394567,28.14666748046875,-1.8666660308800846,28.26666641235352,2.826099936560109,28.03333282470703,0.051170598933003575
770,2004-12-21,27.50666618347168,27.67333221435547,27.46666717529297,27.63333320617676,705000.0,-0.0041033545372211044,1.0,0.23750089407053093,38.29111660580968,48.896627427240105,0.3890244690449869,0.4699261718051133,-1.0894181592944214,-2.6007440737114393,24.916360628637197,0.2066650390625,-0.08075043766640988,-0.4463336944580085,-0.9458301080995568,0.053162719183539764,-0.6960819012787844,-0.1965854876372326,0.8466663360595703,4.51117306418166,-41.288648115464426,0.24974820682077423,12,0.4033336639404297,0.46000003814697266,-1.3983325958251953,-2.299999237060547,0.860000610351559,1,0.04071743306742093,1.3902515613551516,27.6200008392334,1.3200274662394567,28.14666748046875,-1.8666660308800846,28.26666641235352,0.04071743306742093
771,2004-12-22,27.933332443237305,28.65999984741211,27.933332443237305,28.399999618530273,4278600.0,0.015511376657560971,-2.114285480733075,3.684204186116445,45.83331346509944,48.97596393940405,-0.017538844805070397,0.03729620319070648,-1.3979737652064124,-3.0071567834200295,23.786685587798196,1.1533336639404297,-0.05390579962230291,-0.014667415618895063,-0.5127780757460307,0.4834432445082406,-0.2637227456824647,0.23438791444467455,-0.46666526794433594,39.10604970830337,-3.939271879958909,0.2490553300635682,12,0.13000106811523438,0.12333393096923828,-1.6933321952819824,-2.6233320236206055,0.8000011444091797,2,0.0219570886147602,1.0,27.50666618347168,1.3902515613551516,27.6200008392334,1.3200274662394567,28.14666748046875,0.0219570886147602
772,2004-12-23,27.82666778564453,28.06666755676269,27.773332595825195,27.96666717529297,1051500.0,-0.0038185439495815876,-1.3783616596817057,0.29999836513152517,46.08942074549791,48.4738702779248,0.11011147062417592,0.12406913487008353,-1.1634059498163225,-2.8741598837143947,22.293223402883758,0.29333496093749645,-0.03417598450093351,-0.1046654701232903,-0.595157072047293,0.38582613180071235,-0.3499112710852934,0.1405803308387128,-0.3600006103515625,30.16766562774714,-10.951101666328746,0.2452458009620016,12,0.2366657257080078,0.22999858856201172,-1.586667537689209,-2.516667366027832,1.0066642761230433,3,0.012457992864304712,-2.114285480733075,27.933332443237305,1.0,27.50666618347168,1.3902515613551516,27.6200008392334,0.012457992864304712
773,2004-12-27,27.913333892822266,28.03333282470703,27.733333587646484,27.82666778564453,818400.0,0.0031144982160762336,-1.1951069738880438,-0.6190463215258856,51.74423053251767,47.80625120394935,0.0635745952304454,0.005664986131730387,-1.1036953312275415,-2.926271145734397,20.918552480723047,0.2999992370605469,-0.01932073423630598,0.002333927154541726,-0.45275613388997016,0.4574239881990536,-0.225211103367716,0.22987895767679944,-0.42280006408691406,37.43019259969632,-2.9028680528310034,0.22754503052225616,12,0.14999961853027344,0.14333248138427734,-1.4150004386901855,-2.6033334732055664,0.9866657257080078,0,0.009075735860964329,-1.3783616596817057,27.82666778564453,-2.114285480733075,27.933332443237305,1.0,27.50666618347168,0.009075735860964329
774,2004-12-28,28.48666763305664,28.559999465942386,28.040000915527344,28.053333282470703,8636400.0,0.020539780107807326,-1.2608677624268312,5.000044016021832,62.4113791774038,48.972163627729095,-0.4890777249928959,-0.5811898294622146,-1.517318512858182,-3.4475271278785797,19.561353387543747,0.6466655731201207,0.025293851590138416,0.5653343200683594,0.0675805768431097,1.063088063293609,0.31645744845573276,0.814211191680986,-0.9727444839477535,85.47494605610166,42.024055269787524,0.2488768716126254,12,-0.42333412170410156,-0.43000125885009766,-1.9883341789245605,-3.1766672134399414,0.6800003051757848,1,-0.008659063429807268,-1.1951069738880438,27.913333892822266,-1.3783616596817057,27.82666778564453,-2.114285480733075,27.933332443237305,-0.008659063429807268
775,2004-12-29,28.8799991607666,28.893333435058594,28.393333435058594,28.48666763305664,1699200.0,0.013807565446985803,1.3809519484471007,0.9076860100707771,66.94388697691055,51.127572086174716,-0.8553003255605667,-0.9131785120748575,-1.7443655958638402,-3.781707087901907,19.913929549056324,0.5,0.0688266003928284,0.8899991989135749,0.2693639635010534,1.5106344343260965,0.5796815812073142,1.2003168166198357,-1.3431544776916482,98.85049344431035,49.66923304307448,0.3103176177062601,12,-0.6999988555908203,-0.7066659927368164,-2.3816657066345215,-3.5699987411499023,0.9666671752929688,2,-0.011311145699050895,-1.2608677624268312,28.48666763305664,-1.1951069738880438,27.913333892822266,-1.3783616596817057,27.82666778564453,-0.011311145699050895
776,2004-12-30,28.940000534057614,28.99333381652832,28.76000022888184,28.84000015258789,703950.0,0.0020776099388715163,1.2580639207035917,0.2542394250772147,68.10703064889354,53.251133798762524,-0.8640274613207204,-0.947737623429763,-1.6384701674952602,-3.784055771466022,20.32557511499388,0.23333358764648082,0.06699186435835713,0.9030005455017047,0.15075975404927533,1.6552413369541341,0.52688014977549,1.2791209412279194,-1.3488963009033164,95.76720057280971,40.18667688654202,0.3761203957262147,12,-0.7100000381469691,-0.7166671752929652,-2.416666984558102,-3.6300001144409144,1.1399993896484375,3,-0.019811117126955713,1.3809519484471007,28.8799991607666,-1.2608677624268312,28.48666763305664,-1.1951069738880438,27.913333892822266,-0.019811117126955713
777,2004-12-31,29.1200008392334,29.166667938232425,28.82666778564453,28.86666679382324,536250.0,0.006219775461439703,-1.0400086975429654,2.5333307902116498,71.17298054559689,55.87468980819051,-1.0172247851844531,-1.1067741077502973,-1.7491484102055068,-3.9149903578653493,20.646851937360104,0.3400001525878942,0.08636799631345582,1.0336674690246568,0.13891086085051896,1.9284240771987946,0.5862891649375861,1.4810457731117275,-1.444762831076659,96.74415819449595,33.76847120527822,0.44737830408706974,12,-0.8033332824707031,-0.8100004196166992,-2.456667423248291,-3.810000419616699,0.9733314514160121,4,-0.01327840798225377,1.2580639207035917,28.940000534057614,1.3809519484471007,28.8799991607666,-1.2608677624268312,28.48666763305664,-0.01327840798225377
778,2005-01-03,29.03333282470703,29.49333381652832,29.03333282470703,29.333332061767575,1549500.0,-0.0029762366768066872,-2.066681077781875,-1.184204186116518,66.16701883190592,57.417819725515045,-0.8845795208812888,-0.9905585909384413,-1.6004732460418793,-3.769469294760917,21.10829424432534,0.46000099182128906,0.12896379020557447,0.8959994316101074,-0.09259429219410364,1.8845931554143185,0.4017025697080001,1.3902962935122147,-1.238780422144238,68.34854619306661,8.804442258436126,0.49429686190210614,1,-0.5533323287963867,-0.5599994659423828,-1.97999906539917,-3.723332405090332,0.6399993896484375,0,-0.00688866015303824,-1.0400086975429654,29.1200008392334,1.2580639207035917,28.940000534057614,1.3809519484471007,28.8799991607666,-0.00688866015303824
779,2005-01-04,28.84000015258789,29.166667938232425,28.67333221435547,29.10000038146973,958650.0,-0.0066589899715067125,1.5084739187570344,0.8666696336609964,61.041674986484544,59.94565954559003,-0.5587491488339111,-0.7567404809460285,-1.3415882244481239,-3.5096138216455657,21.51282917531689,0.4933357238769567,0.14808141400423835,0.6523333549499526,-0.3729176386304829,1.677584348530388,0.13970785815973485,1.1649588517401703,-0.8755696086285454,40.60605114813678,-15.944585069807175,0.5126254967902186,1,-0.22666645050048828,-0.3666667938232422,-1.4683332443237305,-3.5299997329711914,1.0200004577636683,1,0.0020804252990616057,-2.066681077781875,29.03333282470703,-1.0400086975429654,29.1200008392334,1.2580639207035917,28.940000534057614,0.0020804252990616057
780,2005-01-05,28.893333435058594,29.18000030517578,28.833332061767575,28.833332061767575,738150.0,0.001849281629283217,-10.555343632778964,-0.2307743095037335,63.63638013275634,61.923778064218574,-0.4410827501897394,-0.7619812691188024,-1.3183712325563945,-3.490648687635158,22.190143010444867,0.3466682434082067,0.18511792749866274,0.6503333091735826,-0.402866528536844,1.7035331468840091,0.12373339031837105,1.176933228028794,-0.7760125638423503,26.829364737844745,-27.940494023798916,0.5265999188552126,1,-0.2799997329711914,-0.4200000762939453,-1.4516668319702148,-3.513333320617676,1.1599998474121094,2,0.009460123519087427,1.5084739187570344,28.84000015258789,-2.066681077781875,29.03333282470703,-1.0400086975429654,29.1200008392334,0.009460123519087427
781,2005-01-06,28.86666679382324,29.13333320617676,28.833332061767575,29.13333320617676,902550.0,-0.0009229340496585969,1.2500107288462847,-4.4443384830566295,60.181008362347995,63.48951002164636,-0.2996065190394077,-0.68594918030999,-1.2272109102551774,-3.4016430230534347,22.904059726847784,0.3000011444091868,0.2519061201857369,0.5699999809265108,-0.49603047061066263,1.6360304324636843,0.0369847551579241,1.1030152066950976,-0.6117446280757868,23.577341672927133,-25.949580420089717,0.5330152257685875,1,-0.2533330917358363,-0.3866662979125941,-1.4283337593078578,-3.4866666793823207,1.3199996948242223,3,0.03394917567850353,-10.555343632778964,28.893333435058594,1.5084739187570344,28.84000015258789,-2.066681077781875,29.03333282470703,0.03394917567850353
782,2005-01-07,28.70000076293945,29.166667938232425,28.666667938232425,29.06666755676269,1221750.0,-0.005773650005183595,-1.3076970478584855,1.375001788141012,59.24276524052988,64.32268054475882,0.004436179272371277,-0.46986513686460896,-0.9988073140988512,-3.188515604080692,23.469332570040397,0.5,0.37101282493944865,0.35666723251342347,-0.6932672604109413,1.4066017254377883,-0.16830001394875893,0.8816344789756059,-0.32123743211391087,4.0322003825459785,-41.6257018388457,0.5249672464621825,1,0.06666660308838246,-0.22000026702880504,-1.2100009918212855,-3.3200006484985316,1.133331298828125,4,0.048083593173579464,1.2500107288462847,28.86666679382324,-10.555343632778964,28.893333435058594,1.5084739187570344,28.84000015258789,0.048083593173579464
783,2005-01-10,28.79999923706055,28.97333335876465,28.70000076293945,28.70000076293945,390750.0,0.0034842672983559364,-4.466735332264885,-0.2727230166615709,72.9870079685153,65.49775041043789,0.048542728129781665,-0.509343412898783,-1.0380720453901553,-3.2425962091841605,24.24209047773576,0.27333259582519887,0.4524172684011667,0.40166578292847177,-0.621269958536864,1.4246015243938075,-0.10980208780419431,0.9131336536611379,-0.30977885766473534,25.97367853931517,-22.784638141401313,0.5114678707326676,1,0.1433343887329066,-0.3199987411499059,-1.2799992561340368,-3.4199991226196325,0.8733329772949183,0,0.044907398883697436,-1.3076970478584855,28.70000076293945,1.2500107288462847,28.86666679382324,-10.555343632778964,28.893333435058594,0.044907398883697436
784,2005-01-11,28.97333335876465,29.03333282470703,28.726667404174805,28.76666641235352,297150.0,0.00601854605194041,-1.139538906816594,2.066700999465752,77.91882816993038,66.71718832077342,-0.054197511755951666,-0.6409827716626424,-1.1431076830341347,-3.3736478783068264,24.66252109706012,0.30666542053222656,0.5545744481610555,0.5276665687561035,-0.510354630688628,1.565687768200835,0.008655969033739552,1.0466771684784675,-0.3828016356555821,59.74012945224284,5.162404221853677,0.5190105997223655,1,0.10666751861572266,-0.4933328628540039,-1.4533333778381348,-3.5933332443237305,5.559999465942383,1,0.02416010774193733,-4.466735332264885,28.79999923706055,-1.3076970478584855,28.70000076293945,1.2500107288462847,28.86666679382324,0.02416010774193733
785,2005-01-12,28.86666679382324,29.13999938964844,28.80666732788086,28.97333335876465,663000.0,-0.003681542735197274,-1.9411804305020592,-0.5161278414072783,70.23126358160854,66.95321420218619,0.05629946237174721,-0.5023136557554366,-0.9739916815810865,-3.2233995808255003,24.806956231818223,0.3333320617675817,0.64138962325762,0.3843333244323688,-0.6590284363091214,1.427695085173859,-0.13734755593837633,0.9060142048031139,-0.1858548613722455,39.99977111816264,-15.851972515998582,0.5216808803707458,1,0.21333408355713246,-0.3866662979125941,-1.346666812896725,-3.4866666793823207,4.95333290100098,2,0.03441110203762321,-1.139538906816594,28.97333335876465,-4.466735332264885,28.79999923706055,-1.3076970478584855,28.70000076293945,0.03441110203762321
786,2005-01-13,28.80666732788086,29.13333320617676,28.74666786193848,28.86666679382324,744750.0,-0.002078503429956746,-3.2963198440200485,0.5624955296473265,71.68142190414292,67.00970768646908,0.10660754849935827,-0.40201906089727046,-0.8402064118688983,-3.1157862739725246,25.325087892585586,0.38666534423828125,0.6518291802508358,0.2856671333312981,-0.7448724737208465,1.3162067403834428,-0.22960267019477243,0.8009369368573687,0.6866664886474609,27.99987792968679,-29.81598980941537,0.515269803526072,1,0.2733335494995117,-0.32666683197021484,-1.2533345222473145,-3.4266672134399414,4.5666656494140625,3,0.04327699349598979,-1.9411804305020592,28.86666679382324,-1.139538906816594,28.97333335876465,-4.466735332264885,28.79999923706055,0.04327699349598979
787,2005-01-14,28.97333335876465,29.00666618347168,28.80666732788086,28.920000076293945,375150.0,0.005785675551662317,2.3333439298089456,-0.8888959532060163,72.64957822295285,67.72999206325207,-0.09281126010156271,-0.5407536083811095,-0.9410194290841218,-3.2342375044428806,25.500047092553977,0.1999988555908203,0.6138108554858128,0.41699981689453125,-0.6252151471038694,1.4592147808929319,-0.10410766510466729,0.9381072988937298,0.5050671386718761,62.12123839331366,1.6553908350048374,0.5211074819991999,1,-0.049999237060546875,-0.4933328628540039,-1.3983335494995117,-3.5933332443237305,4.659997940063477,4,0.04187758152845644,-3.2963198440200485,28.80666732788086,-1.9411804305020592,28.86666679382324,-1.139538906816594,28.97333335876465,0.04187758152845644
788,2005-01-18,29.71333312988281,30.20000076293945,28.82666778564453,28.86666679382324,680100.0,0.025540719183224647,-1.9640354109077438,15.875008940705243,74.46808510638287,69.22181540990745,-0.8115525609856817,-1.2199101882418333,-1.6303551786470187,-3.932087592406287,26.224736638547817,1.3733329772949183,0.5834647906422639,1.07866630554199,-0.06451548228210058,2.2218480933660807,0.5070754116299447,1.6502571994540354,-0.9666652679443288,66.96826076993872,9.26660778324348,0.5715908939120458,1,-0.27999877929687145,-0.879999160766598,-2.1100001335144007,-4.333333015441891,3.880001068115245,1,0.004038555060794646,2.3333439298089456,28.97333335876465,-3.2963198440200485,28.80666732788086,-1.9411804305020592,28.86666679382324,0.004038555060794646
789,2005-01-19,29.03333282470703,29.65999984741211,29.03333282470703,29.6200008392334,638550.0,-0.02288535931675395,-1.136359941869349,-0.6929152483571639,52.74463626425475,68.01162164674061,-0.11314209167037959,-0.45175957756655194,-0.9269652784307851,-3.221553875072999,28.37404558294257,0.6800003051757777,0.5062126517964138,0.32799940109253,-0.7220250601279261,1.3780238623129861,-0.19701282951769983,0.8530116317027598,-0.2575983047485302,19.724659269126388,-31.41816701716385,0.5250122306102283,1,0.40000152587890625,-0.1999988555908203,-1.4816665649414062,-3.6533327102661133,4.799999237060547,2,0.022043607377510765,-1.9640354109077438,29.71333312988281,2.3333439298089456,28.97333335876465,-3.2963198440200485,28.80666732788086,0.022043607377510765
790,2005-01-20,28.626667022705078,29.30666732788086,28.52666664123535,29.03333282470703,1112100.0,-0.014006859097343671,-1.5714312662701058,0.6931787517515597,45.0106088759816,66.32602170381101,0.28130090029155497,0.04544613215932003,-0.49169668291878565,-2.7831095396132177,30.27052984600589,0.7800006866455078,0.4472424313897747,-0.13466644287109375,-1.0224530648832193,0.7531201791410318,-0.5785597538771583,0.3092268681349708,1.5733337402343714,5.976115598950896,-37.88941327043771,0.443893311006063,1,0.7366666793823242,0.2066669464111328,-0.7950005531311035,-3.24666690826416,4.959999084472649,3,0.20633438734998788,-1.136359941869349,29.03333282470703,-1.9640354109077438,29.71333312988281,2.3333439298089456,28.97333335876465,0.20633438734998788
791,2005-01-21,28.546667098999023,28.69333267211914,28.5,28.60000038146973,851400.0,-0.0027945944123569655,-1.6363399916770702,0.13114769476104246,40.570159753148694,64.25128776076865,0.3476996286112879,0.18314127208754982,-0.37591159288761133,-2.6748799779670804,30.668624924699543,0.19333267211914062,0.41664289260326015,-0.24533309936523295,-1.0512939375819137,0.5606277388514478,-0.6483135184735751,0.1576473197431092,1.6198669815063447,2.7451222385531144,-33.009281125544994,0.40298041910834076,1,0.8033332824707031,0.2866668701171875,-0.6850004196166992,-3.1666669845581055,5.3999996185302805,4,0.18472673456195188,-1.5714312662701058,28.626667022705078,-1.136359941869349,29.03333282470703,-1.9640354109077438,29.71333312988281,0.18472673456195188
792,2005-01-24,28.17333221435547,28.773332595825195,28.15999984741211,28.546667098999023,686400.0,-0.013078055079033923,-2.066666666666667,7.000035762820505,37.07412864866724,60.26096783634109,0.7135024499110365,0.6153271554143984,0.01864718862005077,-2.2695580737771053,31.158925432254858,0.6133327484130859,0.36074605215321753,-0.6360012054443374,-1.3658671976999486,0.09386478681127386,-1.000934201572143,-0.27106820931653175,1.926540502929683,0.6535471058802421,-29.698250626944066,0.364932996127805,1,1.0066680908203125,0.6600017547607422,-0.31166553497314453,-2.793332099914551,6.486667633056641,0,0.1845717334171013,-1.6363399916770702,28.546667098999023,-1.5714312662701058,28.626667022705078,-1.136359941869349,29.03333282470703,0.1845717334171013
793,2005-01-25,28.166667938232425,28.373332977294922,28.13333320617676,28.17333221435547,536400.0,-0.000236545541448141,-5.545411985019264,0.017850665440509554,39.27813434313619,55.96755741114173,0.6938463721905137,0.6766351385002309,0.0367942304074198,-2.2336013235938275,31.74232670944607,0.2399997711181605,0.3190598208958697,-0.6553321838378885,-1.3261275645958612,0.015463196920084243,-0.9907298742168749,-0.3199344934589021,1.8168124068603433,2.1834977692766158,-25.761184074182356,0.3353976903789856,1,0.99999904632568,0.6666660308837855,-0.258334636688236,-2.7866678237915075,6.433330535888661,1,0.1940827140996484,-2.066666666666667,28.17333221435547,-1.6363399916770702,28.546667098999023,-1.5714312662701058,28.626667022705078,0.1940827140996484
794,2005-01-26,28.239999771118164,28.53333282470703,28.226667404174805,28.32666778564453,424200.0,0.0026034969079959946,-4.411770645753042,13.004865483693253,39.66242280806904,52.571019547415126,0.5649636944173615,0.6154294417816502,-0.0338522203866205,-2.274468576990124,31.7267813875589,0.3666648864746058,0.29200138466139336,-0.569666957855226,-1.2746230792421471,0.13528916353169507,-0.9221450185486866,-0.21718889716176548,1.5954688028613226,9.090894312907643,-18.210209254719434,0.3524780606934604,1,0.9266672134399414,0.5933341979980469,-0.2516665458679199,-2.859999656677246,6.600000381469727,2,0.18956566821062415,-5.545411985019264,28.166667938232425,-2.066666666666667,28.17333221435547,-1.6363399916770702,28.546667098999023,0.18956566821062415
795,2005-01-27,28.553333282470703,28.57999992370605,28.26000022888184,28.273332595825195,287850.0,0.011095379387112914,-1.0869630117986597,-3.230726908602742,45.454535392904354,49.656921046166396,0.2263084486286573,0.29130341316976427,-0.3440278245160897,-2.556805135100454,31.338202881370503,0.3400001525878871,0.22379370854318026,-0.2400001525878892,-0.9531841972135702,0.47318389203779176,-0.5965921749007279,0.1165918697249495,1.1459644620845673,65.62507450587684,36.28927419284867,0.35659202231284004,1,0.6133337020874023,0.2800006866455078,-0.6050004959106445,-3.173333168029785,6.226665496826172,3,0.18491707175002015,-4.411770645753042,28.239999771118164,-5.545411985019264,28.166667938232425,-2.066666666666667,28.17333221435547,0.18491707175002015
796,2005-01-28,28.36666679382324,28.60000038146973,28.20666694641113,28.553333282470703,743550.0,-0.006537467510389083,1.8095176463375384,-0.6666643960191134,45.19229129218844,46.60611138719258,0.38442341907626343,0.45620470838326455,-0.14985979153108175,-2.3440639248668944,30.766628648103644,0.39333343505860086,0.11541106588882855,-0.39799995422363565,-1.1321442313239203,0.33614432287664897,-0.765072092773778,-0.030927815673493342,1.2073537876617522,36.45840783920945,3.7598638121015924,0.3670721385501423,1,0.8000001907348668,0.6000003814697301,-0.4283337593078578,-2.9866666793823207,5.726667404174815,4,0.18401877637915254,-1.0869630117986597,28.553333282470703,-4.411770645753042,28.239999771118164,-5.545411985019264,28.166667938232425,0.18401877637915254
797,2005-01-31,28.733333587646484,28.79333305358887,28.333332061767575,28.48666763305664,307350.0,0.012925973872372154,1.509108500920724,-1.321426016941334,49.10715562957887,43.78823033421435,-0.022202331501894434,0.06227748604728944,-0.5007411591452531,-2.680981761182423,30.076508171484434,0.46000099182129617,0.05182394501807153,-0.011999797821044211,-0.7268558400832923,0.7028562444412039,-0.36942781895216825,0.34542822331007983,0.7254320038138466,90.9091697251678,54.990494023829406,0.3574280211311247,1,0.16333293914794922,0.23333358764648438,-0.6733336448669434,-3.263333320617676,4.979999542236321,0,0.18143850639468528,1.8095176463375384,28.36666679382324,-1.0869630117986597,28.553333282470703,-4.411770645753042,28.239999771118164,0.18143850639468528
798,2005-02-01,28.833332061767575,28.906667709350586,28.63999938964844,28.733333587646484,249750.0,0.003480225286636607,1.1621483692374022,0.4054003897188313,48.08741090556988,43.27076084991603,-0.2907296269838717,-0.05636253364071564,-0.5884099133182055,-2.7402352183061147,29.059822205351573,0.2666683197021449,-0.010824033561583235,0.09799871444701935,-0.6053977209440333,0.801395149838072,-0.2536995032485052,0.4496969321425439,0.5193989388700722,89.52349033520208,54.2792343248105,0.35169821769552573,2,-0.11333179473876598,0.13333511352539418,-0.7733321189880336,-3.363331794738766,4.726669311523441,1,0.20208097257585367,1.509108500920724,28.733333587646484,1.8095176463375384,28.36666679382324,-1.0869630117986597,28.553333282470703,0.20208097257585367
799,2005-02-02,28.899999618530273,28.99333381652832,28.78000068664551,28.833332061767575,242400.0,0.0023121697006742714,-1.4615790921596197,0.6666857404440968,50.460398752318376,43.87629305839789,-0.42275688951734125,-0.12469793575050403,-0.6288236990408436,-2.75950184524757,28.887610562501674,0.21333312988280895,-0.09299310861050003,0.16166629791259624,-0.5441174671282809,0.8674500629534734,-0.19122558460784234,0.5145581804330348,0.3551795585505033,88.13548637377563,51.28303984897903,0.3528918825204383,2,-0.3366661071777344,0.220001220703125,-0.8399996757507324,-3.429999351501465,5.033334732055671,2,0.19723179691449033,1.1621483692374022,28.833332061767575,1.509108500920724,28.733333587646484,1.8095176463375384,28.36666679382324,0.19723179691449033
800,2005-02-03,29.166667938232425,29.166667938232425,28.81333351135254,28.86666679382324,864000.0,0.009227277620141194,1.355553860140984,4.499957085228602,54.70384404124267,45.44670242374167,-0.6758427448200415,-0.38982531976711243,-0.86237443823563,-2.98067590023874,28.783838240148462,0.35333442687988637,-0.24290842501334708,0.41466789245605895,-0.3139690261322414,1.1433048110443593,0.05034943316190876,0.7789863517502091,-1.033334732055664,100.0,59.46546017491255,0.3643184592941494,2,-0.516667366027832,-9.536743199589637e-07,-1.1066679954528844,-3.696667671203617,3.919998168945302,3,0.1945142388691823,-1.4615790921596197,28.899999618530273,1.1621483692374022,28.833332061767575,1.509108500920724,28.733333587646484,0.1945142388691823
801,2005-02-04,29.84666633605957,29.84666633605957,29.15999984741211,29.19333267211914,898200.0,0.023314229766225214,1.1020392076722088,2.1777705722659335,60.06144832047705,48.00084905394276,-1.2874307122879216,-1.046283692143767,-1.5157151200809977,-3.6025675243819926,28.985707907157277,0.6866664886474609,-0.2657255301996031,1.0456663131713881,0.16799514531594895,1.9233374810268273,0.6068307292436685,1.4845018970991077,-1.6926664352416942,100.0,59.62677842416754,0.43883558392771904,2,-0.8566665649414062,-0.6799993515014648,-1.669999599456787,-4.2599992752075195,3.2933330535888743,4,0.1652892282069387,1.355553860140984,29.166667938232425,-1.4615790921596197,28.899999618530273,1.1621483692374022,28.833332061767575,0.1652892282069387
802,2005-02-07,30.07999992370605,30.333332061767575,29.81999969482422,29.84666633605957,729750.0,0.007817743697713375,-2.58138606483204,0.3571430656721157,54.782614320352245,49.72356905141121,-1.3654528846216962,-1.234208804467844,-1.7232134921991822,-3.7751024629623338,29.784597286656155,0.5133323669433558,-0.22155914492767081,1.209999942779536,0.164772519901355,2.255227365657717,0.6873862313404473,1.7326136542186248,-1.8582933654785059,85.0394348238442,46.04622441236217,0.5226137114390904,2,-0.8100004196166992,-0.8466672897338832,-1.8533329963684047,-4.443332672119137,3.199998855590824,0,0.1334220174358809,1.1020392076722088,29.84666633605957,1.355553860140984,29.166667938232425,-1.4615790921596197,28.899999618530273,0.1334220174358809
803,2005-02-08,30.09333229064941,30.26666641235352,30.03333282470703,30.166667938232425,801150.0,0.00044323028514536844,-1.4137801761984523,-0.3142952899439592,66.73685719500094,52.73183953884809,-1.2032853672338852,-1.207593847259698,-1.715181116624116,-3.7281123750743355,30.626659640916543,0.23333358764648793,-0.1488357133914242,1.1586656570434535,-0.01986001003239224,2.337191324119299,0.5694028235055306,1.7479284905813763,-1.744928202209465,84.5493514801821,41.33760583174632,0.5892628335379226,2,-0.8233327865600586,-0.8599996566772425,-1.7799983024597132,-4.25666522979736,3.1066684722900355,1,0.12029245562673041,-2.58138606483204,30.07999992370605,1.1020392076722088,29.84666633605957,1.355553860140984,29.166667938232425,0.12029245562673041
804,2005-02-09,29.67333221435547,30.10666656494141,29.57999992370605,30.09333229064941,712800.0,-0.013956582549166319,1.3581985028802204,5.727093032327936,66.45701803106226,55.06544872086563,-0.6242299085194247,-0.7720459359346137,-1.2769667558146978,-3.250577738823793,30.995113346716263,0.5266666412353587,-0.03137801569894805,0.7036656379699693,-0.5203927419115963,1.927724017851535,0.09163644802918469,1.3156948279107539,-1.205832447515867,56.57891599752559,8.29949714066229,0.6120291899407828,2,-0.40333271026611683,-0.4399995803833008,-1.1966652870178223,-2.893331527709961,3.5866661071777273,2,0.13098189077178324,-1.4137801761984523,30.09333229064941,-2.58138606483204,30.07999992370605,1.1020392076722088,29.84666633605957,0.13098189077178324
805,2005-02-10,29.86000061035156,29.933332443237305,29.65999984741211,29.67333221435547,552750.0,0.006290779702381455,-1.5624955296473786,-0.44444848116038965,69.97972909058306,57.81960847624281,-0.6772785126110357,-0.9280628728907487,-1.4179455284386435,-3.3726131720288777,31.221478590940315,0.2733325958251953,0.0912744738813629,0.8406673431396463,-0.44486060416895157,2.126195290448244,0.19790336948534915,1.4834313167939435,-1.2805509058162805,59.65921282779865,5.387854799530814,0.6427639736542982,2,-0.5266685485839844,-0.626667976379391,-1.3166670799255336,-2.4433336257934535,2.60666656494141,3,0.1364143890480125,1.3581985028802204,29.67333221435547,-1.4137801761984523,30.09333229064941,-2.58138606483204,30.07999992370605,0.1364143890480125
806,2005-02-11,30.053333282470703,30.126667022705078,29.79999923706055,29.899999618530273,629700.0,0.006474637246059567,1.1777769300704843,0.8214227326603336,80.2575660645414,61.28076519123865,-0.677436521974947,-1.0785052220885092,-1.5783040702391737,-3.4980422136762037,31.71383519053217,0.3266677856445277,0.22480188187858374,0.9716667175292955,-0.38913687017107534,2.3324703052296663,0.2912649236791083,1.6520685113794826,-1.3686506365014885,62.8319614748728,1.704850774504365,0.6804017938501856,2,-0.5666675567626953,-0.8200006484985352,-1.5099997520446777,-2.6366662979125977,2.6599998474121023,4,0.10093166026532852,-1.5624955296473786,29.86000061035156,1.3581985028802204,29.67333221435547,-1.4137801761984523,30.09333229064941,0.10093166026532852
807,2005-02-14,30.18666648864746,30.21999931335449,29.979999542236328,30.06666755676269,592350.0,0.004436553008066113,1.5714548464227194,0.7826000422933147,81.23710695571073,64.9640647523654,-0.6514403994249385,-1.1766028744423664,-1.6807323328366444,-3.561474862054382,32.27326540841908,0.2399997711181605,0.32935218177550496,1.0443332672119148,-0.40165321478378146,2.490319749207611,0.32134002621406665,1.767326508209763,-1.403064877730344,88.34952265347408,18.94991003458739,0.7229932409978476,2,-0.630000114440918,-0.953333854675293,-1.6399993896484375,-2.7699995040893555,2.5000019073486257,0,0.09783567530093684,1.1777769300704843,30.053333282470703,-1.5624955296473786,29.86000061035156,1.3581985028802204,29.67333221435547,0.09783567530093684
808,2005-02-15,29.833332061767575,30.406667709350586,29.833332061767575,30.233333587646484,1019250.0,-0.011704983291638604,-1.866667302447086,-3.333375719235713,72.67550090960954,67.43240943650888,-0.157948530005811,-0.8577971902263961,-1.2960929687131681,-3.143097617317668,31.394509504653474,0.5733356475830114,0.4527277254282822,0.684998893737788,-0.7719180976304933,2.1419158851060693,-0.04345960194635268,1.4134573894219287,-0.9567466237994289,30.64497521988303,-44.46723902031713,0.7284584956841407,2,-0.22333145141601207,-0.5633316040039027,-1.2099981307983363,-2.3133316040039027,3.2200012207031214,1,0.1155307328860633,1.5714548464227194,30.18666648864746,1.1777769300704843,30.053333282470703,-1.5624955296473786,29.86000061035156,0.1155307328860633
809,2005-02-16,29.67333221435547,29.86666679382324,29.53333282470703,29.79999923706055,939450.0,-0.005363123605530817,1.5640863875114135,0.3166663487764466,66.66664774456066,68.76160984798865,0.13777297139989386,-0.6823776508400314,-1.1001991206363755,-2.9155573945777213,30.17985326855195,0.3333339691162074,0.5394641927776398,0.4929990768432617,-0.9812931014039776,1.967291255090501,-0.24414701228035796,1.2301451659668814,-0.6743401946767271,16.030435988547193,-57.79165709302592,0.7371460891236192,2,0.1100015640258789,-0.4033317565917969,-0.961665153503418,-2.0933313369750977,4.133335113525391,2,0.1188497646003448,-1.866667302447086,29.833332061767575,1.5714548464227194,30.18666648864746,1.1777769300704843,30.053333282470703,0.1188497646003448
810,2005-02-17,34.53333282470703,34.639999389648445,32.506668090820305,32.933334350585945,6045150.0,0.16378344620158214,1.3529411764705854,-12.631531395873704,88.3817320986063,71.90830804555857,-4.3369903056785795,-5.351553609670219,-5.8655876533127795,-7.673855326796989,31.281298665406265,4.966667175292976,0.7581214662173821,5.057666397094728,2.2694231389201676,7.845909655269292,3.6635447680074478,6.451788026182008,-5.4217267498545425,97.91122910444737,18.56302047937963,1.3941216290872813,2,-2.446666717529297,-3.1466665267944265,-5.753332138061523,-6.95333194732666,-1.2000007629394531,3,-0.03687262129135771,1.5640863875114135,29.67333221435547,-1.866667302447086,29.833332061767575,1.5714548464227194,30.18666648864746,-0.03687262129135771
811,2005-02-18,33.81999969482422,34.59999847412109,33.733333587646484,34.59999847412109,1565250.0,-0.02065636506918489,1.222221135412206,-0.4874997019764896,80.35003257059127,74.74913229558511,-3.3534154215717216,-4.451110152724041,-5.064195646857794,-6.86598003283698,32.50648678207255,0.8666648864746023,0.9697689846120063,4.080666637420656,0.7231074623236253,7.4382258125176826,2.4018870498721405,5.759446224969171,-4.2866668701171875,83.94256440289766,5.806541939482486,1.6787795875485139,2,-1.7333335876464844,-2.433333396911614,-5.039999008178711,-6.239998817443848,-0.2066650390625,4,-0.04001574605981928,1.3529411764705854,34.53333282470703,1.5640863875114135,29.67333221435547,-1.866667302447086,29.833332061767575,-0.04001574605981928
812,2005-02-22,33.37333297729492,33.700000762939446,33.27333450317383,33.393333435058594,1610250.0,-0.013207176864571513,-2.8788299145150296,0.025641652646817403,76.01222043289955,75.7797282109072,-2.6713861809057065,-3.789170648716045,-4.531985098687173,-6.323108803810907,34.32470225707127,0.5466651916503906,1.1546932480563328,3.3739998817443855,-0.2663966712191481,7.0143964347079155,1.5538016052626205,5.1941981582261505,-3.3293334960937493,75.19582694022915,-1.4378039905826796,1.8201982764817652,2,-1.2866668701171875,-1.9866666793823171,-4.593332290649414,-5.726666450500488,0.2599983215332031,1,-0.019776264116656783,1.222221135412206,33.81999969482422,1.3529411764705854,34.53333282470703,1.5640863875114135,29.67333221435547,-0.019776264116656783
813,2005-02-23,33.633331298828125,33.69333267211914,33.37333297729492,33.37333297729492,1360050.0,0.0077906010079991095,-1.4615520049297945,-12.999618539004388,76.53212802585784,76.89918487699558,-2.6557036040278916,-3.814176220830273,-4.699505495944397,-6.479091656030576,36.30148829978726,0.31999969482421875,1.2836133205226865,3.360665035247802,-0.5137415270152985,7.235071597510903,1.4234617541162535,5.2978683163793505,-3.1297318267822263,80.28717798551102,4.897429431307216,1.9372032811315498,2,-1.5466651916503906,-2.2466650009155202,-4.931663990020752,-5.943330764770508,0.16666793823242898,2,-0.028146569675809197,-2.8788299145150296,33.37333297729492,1.222221135412206,33.81999969482422,1.3529411764705854,34.53333282470703,-0.028146569675809197
814,2005-02-24,33.593334197998054,33.786666870117195,33.393333435058594,33.68000030517578,1461000.0,-0.0011892102056350051,1.622229569065193,-0.333333333333306,75.46013346766699,77.50811869667157,-2.236354479069181,-3.5337335749325973,-4.576119574988354,-6.3407490052846605,38.15241738025583,0.39333343505860086,1.4436645004055144,3.0530012130737383,-0.9670686339995243,7.073071060147001,1.0429662895371052,5.063036136610371,-2.6760947341918992,50.937522351763434,-20.457694778506394,2.0100349235366313,2,-1.5066680908203196,-2.206667900085449,-4.46000003814698,-5.493333816528327,0.6133346557617188,3,-0.016074644819255246,-1.4615520049297945,33.633331298828125,-2.8788299145150296,33.37333297729492,1.222221135412206,33.81999969482422,-0.016074644819255246
815,2005-02-25,33.83333206176758,33.926666259765625,33.53333282470703,33.53333282470703,615600.0,0.007144210882878754,-1.6222295690652697,-3.4615520049300783,74.15186679549757,76.82970766677784,-2.0712807272320184,-3.5393496566584517,-4.731659233962688,-6.487990894183177,40.05303142266907,0.39333343505859375,1.5846198040126822,3.0289991378784187,-1.1326382734240354,7.190636549180869,0.9481804322271898,5.109817843529644,-2.543816605377195,42.21095702130986,-24.5098445370218,2.0808187056512253,2,-1.7466659545898438,-2.4466657638549734,-4.699997901916504,-5.733331680297852,0.6666679382324219,4,-0.0007881202430206624,1.622229569065193,33.593334197998054,-1.4615520049297945,33.633331298828125,-2.8788299145150296,33.37333297729492,-0.0007881202430206624
816,2005-02-28,33.58666610717773,33.84000015258789,33.233333587646484,33.84000015258789,567150.0,-0.007290619621488248,3.7894594187622346,-0.8444489655786511,71.20968983027893,75.71555020839651,-1.420035178814672,-3.037286356205776,-4.398436204889688,-6.152148609766698,42.00278960124351,0.6066665649414062,1.7742455559530939,2.5213332176208425,-1.651336390286012,6.694002825527697,0.4349984136674152,4.60766802157427,-1.962102257461538,50.96146968688172,-12.88686669699073,2.086334803953427,2,-1.499999999999993,-2.1999998092651225,-4.488332271575921,-4.969999313354485,0.5800018310546946,0,-0.007542696991768683,-1.6222295690652697,33.83333206176758,1.622229569065193,33.593334197998054,-1.4615520049297945,33.633331298828125,-0.007542696991768683
817,2005-03-01,33.946666717529304,34.060001373291016,33.75333404541016,33.75333404541016,831900.0,0.010718557453805788,-2.1724314831987583,-0.7631531395873902,72.36843882622715,75.6814321991318,-1.3305073209783842,-3.1480959040797174,-4.673434072631348,-6.420080638989283,43.78404755095618,0.47333526611328836,1.9679080554409936,2.620667171478278,-1.5897956643757212,6.831130007332277,0.5154357535512801,4.725898589405279,-2.020559313819888,86.29018116711205,24.02516535882434,2.1052314179270004,3,-1.8600006103515696,-2.560000419616699,-4.854999542236335,-5.329999923706062,0.26000213623046875,1,-0.009819286958017037,3.7894594187622346,33.58666610717773,-1.6222295690652697,33.83333206176758,1.622229569065193,33.593334197998054,-0.009819286958017037
818,2005-03-02,34.65999984741211,34.740001678466804,33.59999847412109,33.860000610351555,1299600.0,0.021013348256500697,1.3749995032961213,4.137941240307055,77.99403210857503,76.94003046180006,-1.4384439541686405,-3.5864048300616282,-5.287854378099908,-7.031578799480556,45.598566156684264,1.1400032043457173,2.156704419680075,3.0426669120788574,-1.2471656471751658,7.332499471332881,0.8977506324518458,5.187583191705869,-2.462503245108792,94.6901489756024,30.39614259402616,2.1449162796270116,3,-1.0366649627685547,-3.223332405090325,-5.653332710266113,-6.043333053588867,-0.7266654968261648,2,-0.02962113540403377,-2.1724314831987583,33.946666717529304,3.7894594187622346,33.58666610717773,-1.6222295690652697,33.83333206176758,-0.02962113540403377
819,2005-03-03,34.59999847412109,34.993331909179695,34.526668548583984,34.65999984741211,881550.0,-0.001731141764430899,-3.516215966774411,-0.07500178814105678,76.9931696024935,75.67463462889864,-0.677330355599473,-3.2437894712772284,-5.110619395801379,-6.8643737901874715,47.41424935144741,0.46666336059571023,2.354476618608061,2.6976655960082923,-1.5894152437031437,6.984746435719732,0.5541251761525743,4.84120601586401,-2.0974012626781473,77.65148805846825,12.243645891414076,2.1435404198557193,3,-0.4866657257080007,-2.9999990463256765,-5.599997997283928,-5.933331489562981,-0.5999984741210866,3,-0.023121366252628284,1.3749995032961213,34.65999984741211,-2.1724314831987583,33.946666717529304,3.7894594187622346,33.58666610717773,-0.023121366252628284
820,2005-03-04,34.84000015258789,34.97999954223633,34.5,34.68000030517578,872100.0,0.006936465001474268,1.181822910796494,-2.6666030898337487,77.11481305888822,75.31516579426497,-0.971410813760464,-3.2010880725399566,-5.224527848039841,-6.995007232397711,49.04153743266314,0.4799995422363281,2.64506374572861,2.654000663757323,-1.621689161314528,6.9296904888291735,0.5161557512213975,4.791845576293248,-1.9887000834618078,91.287960067017,24.498665108300216,2.1378449125359253,3,-0.7266674041748047,-3.2400007247924805,-5.839999675750732,-6.013333320617676,-0.46666717529296875,4,-0.018178280598574403,-3.516215966774411,34.59999847412109,1.3749995032961213,34.65999984741211,-2.1724314831987583,33.946666717529304,-0.018178280598574403
821,2005-03-07,34.779998779296875,35.09999847412109,34.61333465576172,34.96666717529297,1158750.0,-0.001722197848112228,1.1470573385617755,-1.1666785876069905,76.23762138921091,75.34021034496624,-0.85033463388136,-2.901294503405378,-5.0502855337655035,-6.822108548273377,49.88517602187803,0.4866638183593679,3.017543947595051,2.347332668304446,-1.9293286167973562,6.623993953406249,0.20900202575354854,4.485663310855347,-1.6288142525632878,78.66668701171923,14.00131423922764,2.1383306425509008,3,-0.6133327484130859,-3.126666069030769,-5.779998302459717,-5.95333194732666,-1.079998016357429,0,-0.00805056897999512,1.181822910796494,34.84000015258789,-3.516215966774411,34.59999847412109,1.3749995032961213,34.65999984741211,-0.00805056897999512
822,2005-03-08,34.093334197998054,34.813331604003906,34.060001373291016,34.779998779296875,789600.0,-0.019743088136839337,1.0,3.6785261781174263,73.44096214379937,74.99674746918195,-0.05676697413750276,-2.0011444673691017,-4.251565066369473,-6.021135519120293,49.90379457393293,0.7533302307128906,2.711943084541762,1.4600013732910213,-2.7275525794073587,5.647555325989398,-0.6337756030581687,3.5537783496402113,-0.6303394396824658,32.889048258464484,-34.58926180489722,2.0937769763491887,3,0.07333183288573508,-2.376668930053725,-5.026667118072517,-5.266667366027839,-0.9200019836425852,1,0.0021509700344495286,1.1470573385617755,34.779998779296875,1.181822910796494,34.84000015258789,-3.516215966774411,34.59999847412109,0.0021509700344495286
823,2005-03-09,33.713333129882805,33.939998626708984,33.62666702270508,33.866668701171875,688950.0,-0.0111459051176509,1.0889092342514177,0.22330490819700718,71.70488333334691,74.5794974542575,0.3752358307766812,-1.4082377570276492,-3.764407343266029,-5.52053033509063,49.66245958189865,0.46666717529297586,2.5055975009944085,0.8990002632141056,-3.136466608607968,4.934467135036176,-1.1187331726969276,2.916733699125139,1.3866653442382812,5.882322480418991,-65.2905000156479,2.017733435911035,3,0.45333290100098367,-1.8433341979980398,-4.781666278839104,-4.8866662979125906,-1.0800018310546804,2,0.014633252724563395,1.0,34.093334197998054,1.1470573385617755,34.779998779296875,1.181822910796494,34.84000015258789,0.014633252724563395
824,2005-03-10,33.560001373291016,33.900001525878906,33.493331909179695,33.733333587646484,472200.0,-0.004548104336081771,-1.6521544432282584,1.1304109861677254,39.420298027716335,70.72043425783737,0.5848447611490428,-1.0000709726482881,-3.5219744098796006,-5.244452051160032,50.558867508755114,0.40666961669921164,2.357562526512183,0.55133504867554,-3.2124408469925925,4.315110944343676,-1.3305528991585263,2.433222996509606,1.5105304718017507,4.149551970900259,-61.01209612124802,1.8818879478340673,3,0.6066646575927734,-1.6200017929077148,-4.716667652130127,-4.733334541320801,-0.920001983642571,3,0.011124343325922714,1.0889092342514177,33.713333129882805,1.0,34.093334197998054,1.1470573385617755,34.779998779296875,0.011124343325922714
825,2005-03-11,33.933334350585945,33.993331909179695,33.5,33.53333282470703,1216050.0,0.011124343325922714,-1.1142773063907314,-2.3077160086271813,51.33022067962598,68.51160435220926,0.2538879105819092,-1.1094767447550709,-3.8127111660737327,-5.492260141644383,51.529451114376236,0.4933319091796946,2.1835593284028754,0.7210013389587502,-2.755229393676636,4.1972320715941365,-1.017114027358943,2.4591167052764433,1.074109497070296,27.386045804861848,-33.937607566709914,1.7381153663176925,3,0.363330841064446,-1.9766683578491318,-5.091667175292976,-5.10666751861573,0.07999801635741477,4,0.0019646065053700035,-1.6521544432282584,33.560001373291016,1.0889092342514177,33.713333129882805,1.0,34.093334197998054,0.0019646065053700035
826,2005-03-14,33.08666610717773,33.926666259765625,33.01333236694336,33.919998168945305,2594250.0,-0.02495092980432667,1.1574776187321951,-2.083322207175381,46.92417259473304,65.68446365982103,1.142297198895605,-0.02519897855619746,-2.893516424910416,-4.5259513835897,52.02361512714353,0.9200019836425852,2.0059166339050165,-0.2773335456848187,-3.4221308527421073,2.86746376137247,-1.849732199213463,1.2950651078438256,1.8602132629394532,4.074098406515111,-53.202384604471355,1.572398653528645,3,0.9699993133544993,-0.9566669464111257,-4.17833232879638,-4.259999275207512,0.4799995422363281,0,0.0388877763008606,-1.1142773063907314,33.933334350585945,-1.6521544432282584,33.560001373291016,1.0889092342514177,33.713333129882805,0.0388877763008606
827,2005-03-15,33.139999389648445,33.240001678466804,33.040000915527344,33.133331298828125,678000.0,0.0016119267591951925,-1.0690213101816046,-0.00800172119404111,44.461090924042516,61.95858130598408,1.0756174256907087,0.1623945878386266,-2.8780109685883737,-4.508682064767935,52.428541796504604,0.20000076293946023,1.8320549874385534,-0.37166690826415305,-3.143515400631948,2.400181584103642,-1.7575911544480505,1.0142573379197444,1.6908671602783087,12.925212435919525,-39.7287051172135,1.3859242461838974,3,0.916666030883782,-0.8233337402343821,-4.06166601181031,-4.31333255767823,0.9133338928222514,1,0.016898050199298575,1.1574776187321951,33.08666610717773,-1.1142773063907314,33.933334350585945,-1.6521544432282584,33.560001373291016,0.016898050199298575
828,2005-03-16,33.279998779296875,33.32666778564453,32.900001525878906,33.139999389648445,706950.0,0.004224483772687027,2.657075595082396,20.99542334093766,46.55927428036681,58.57703738130334,0.8038078104419313,0.30973038228096783,-2.943331512019988,-4.580380103988819,52.545021487676436,0.426666259765625,1.7042930111495096,-0.4040008544921889,-2.5767742856697,1.7687725766853255,-1.490387570080948,0.6823858610965701,1.4418157196508758,34.75594012769944,-17.366774198331022,1.0863867155887572,3,0.720001220703125,-0.9633331298828125,-4.028332710266113,-4.386666297912598,0.773334503173821,2,-0.0032051252660429963,-1.0690213101816046,33.139999389648445,1.1574776187321951,33.08666610717773,-1.1142773063907314,33.933334350585945,-0.0032051252660429963
829,2005-03-17,33.200000762939446,33.30666732788086,32.77333450317383,33.053333282470696,560400.0,-0.002403786637371952,1.9629551138048251,1.0476294277929687,42.79213257780335,54.76340621673836,0.7424034551460892,0.7035560745972447,-2.781811873921093,-4.429617121891262,53.41905302418899,0.5333328247070312,1.520243268520609,-0.6603322982788171,-1.7796759053183422,0.45901130876070795,-1.2200041017985797,-0.10066049475905459,1.376068698162797,34.97271860294154,-17.643525757084575,0.5596718035197609,3,0.7366657257080149,-0.8833351135253835,-3.9483346939086843,-4.306668281555169,1.6266670227050852,3,-0.017068356960518005,2.657075595082396,33.279998779296875,-1.0690213101816046,33.139999389648445,1.1574776187321951,33.08666610717773,-0.017068356960518005
830,2005-03-18,33.259998321533196,33.279998779296875,33.02000045776367,33.20666885375977,683700.0,0.0018071553378011807,4.571568707594213,0.3636079900123875,46.117259365659784,51.41669932523267,0.4858001667013667,0.5726313976290314,-2.7596291888103615,-4.413311599353811,51.260913403554945,0.2599983215332031,1.2003885197517832,-0.5366680145263771,-1.639565834445314,0.5662298053925596,-1.0881169244858455,0.014780895433091246,1.1357976437762076,42.19634251618155,-10.1901376089831,0.5514489099594667,3,0.5333347320556712,-0.9433326721191335,-4.008332252502434,-4.366665840148919,1.8466682434082173,4,-0.01864097904909845,1.9629551138048251,33.200000762939446,2.657075595082396,33.279998779296875,-1.0690213101816046,33.139999389648445,-0.01864097904909845
831,2005-03-21,32.46666717529297,33.26666641235352,32.46666717529297,33.213333129882805,1064550.0,-0.02385241089223411,-1.142857142857162,-14.001001430618762,34.05171386125839,47.04011618272812,1.0241797309310243,1.327434004220315,-1.890782320420925,-3.554115673684496,48.662712962276814,0.799999237060554,0.8607601906411091,-1.2623325347900405,-2.5150852916966855,-0.00957977788339548,-1.888708913243363,-0.635956156336718,1.7668826438028802,0.0,-46.11101573909498,0.6263763784533208,3,0.7633323669433594,-0.15000152587890625,-3.1833348274230957,-3.5733346939086914,3.2133331298828125,0,0.04763855751807489,4.571568707594213,33.259998321533196,1.9629551138048251,33.200000762939446,2.657075595082396,33.279998779296875,0.04763855751807489
832,2005-03-22,32.713333129882805,33.426666259765625,32.5,32.5,1110000.0,0.0075975138827169,-7.687504470352621,-0.2857142857142789,26.67728811266423,42.03705004709671,0.6271232853766548,1.0843842332111748,-2.052136335961439,-3.733878286442067,46.75798152570705,0.9599990844726562,0.482602687929905,-0.9826665878295984,-2.3075617987481465,0.34222862308894975,-1.645114193288876,-0.32021898237032076,1.3081907719566956,25.69439477385902,-13.682138643080602,0.662447605459275,3,0.5166664123535227,-0.3966674804687429,-3.3533339500427175,-3.820000648498528,2.9399986267089915,1,0.02608515971586378,-1.142857142857162,32.46666717529297,4.571568707594213,33.259998321533196,1.9629551138048251,33.200000762939446,0.02608515971586378
833,2005-03-23,32.68666839599609,32.866668701171875,32.553333282470696,32.61333465576172,924450.0,-0.0008151029361896933,-2.2413480131011334,0.34375223517628883,26.892102823803185,40.64502835777302,0.5507585894589795,1.092504245337473,-1.9419343051070825,-3.64148920981582,44.75031603550139,0.313335418701179,0.09442331364569867,-0.961998176574717,-2.361841297355568,0.43784494420613385,-1.6619197369651388,-0.2620766161842951,1.148272698657827,22.916815678419976,-11.138257806190975,0.6999215603904241,3,0.5433311462402415,-0.37000274658202414,-3.291668891906731,-3.786668777465813,2.879997253417976,2,0.041811079364760806,-7.687504470352621,32.713333129882805,-1.142857142857162,32.46666717529297,4.571568707594213,33.259998321533196,0.041811079364760806
834,2005-03-24,33.053333282470696,33.33333206176758,32.68666839599609,32.68666839599609,537150.0,0.011217566808354285,-2.527273483910608,4.999947981690039,29.0624402089268,38.170830527695344,0.11696474742034724,0.720236462191977,-2.2246667902381603,-3.9375014174823377,42.79462342687395,0.6466636657714915,-0.23558212064296669,-0.568333244323739,-1.993275985812339,0.856609497164861,-1.2808046150680354,0.14413812642055746,0.6174149418599058,61.111111111110375,32.87889647431791,0.7124713707442989,3,0.14333343505860086,-0.7366676330566335,-3.613332748413079,-4.116665840148919,2.3266677856445384,3,0.030254134778301855,-2.2413480131011334,32.68666839599609,-7.687504470352621,32.713333129882805,-1.142857142857162,32.46666717529297,0.030254134778301855
835,2005-03-28,33.80666732788086,33.933334350585945,32.913333892822266,32.97999954223633,2268600.0,0.022791469742922565,-1.1250029802350958,2.25455945234553,40.18816656424902,37.42238541319712,-0.7333456942904988,-0.037099789714318376,-2.880145414279042,-4.618065434997206,40.89667006467067,1.020000457763679,-0.521587549907153,0.1863340377807603,-1.2378245190173018,1.6104925945788224,-0.5257452406182708,0.8984133161797914,-1.3400001525878906,91.36361508330731,66.63959339281848,0.7120792783990317,3,-0.6066665649414062,-0.023334503173828125,-4.28000020980835,-4.869999885559082,1.6133308410644531,0,0.030171576744639994,-2.527273483910608,33.053333282470696,-2.2413480131011334,32.68666839599609,-7.687504470352621,32.713333129882805,0.030171576744639994
836,2005-03-29,33.33333206176758,33.75333404541016,33.246665954589844,33.746665954589844,1208100.0,-0.014001240096296441,1.3749877066401566,-0.5,41.9943454514477,37.148302582908805,-0.24735306020021142,0.43877966648513933,-2.3105030990872137,-4.0686513937149655,39.438289340643706,0.5600013732910156,-0.5047673289878105,-0.27433452606201314,-1.7042486489681608,1.1555795968441345,-0.9892915875150834,0.4406225353910571,-0.837331542968748,58.13940490764862,33.02518438494564,0.7149570614530733,3,-0.133331298828125,0.4500007629394531,-1.5966658592224086,-2.2799987792968714,2.6333351135253906,1,0.0532000371246355,-1.1250029802350958,33.80666732788086,-2.527273483910608,33.053333282470696,-2.2413480131011334,32.68666839599609,0.0532000371246355
837,2005-03-30,33.61333465576172,33.61999893188477,33.30666732788086,33.366668701171875,888750.0,0.00840007814026178,1.4102940313397903,-0.596771662990411,48.92397466862172,37.411047070492685,-0.5064061203251313,0.13968603306878435,-2.4943323130256196,-4.275816387706925,37.78499157716405,0.31333160400391336,-0.5808132763021305,0.022334671020509234,-1.3986852681409232,1.4433546101819417,-0.6881752985602034,0.7328446406012219,-1.0885874603271475,76.81163426480032,47.22963371282303,0.7105099695807149,3,-0.4133338928222656,0.1699981689453125,-1.8766684532165492,-2.560001373291012,2.9599990844726562,2,0.06148350559618798,1.3749877066401566,33.33333206176758,-1.1250029802350958,33.80666732788086,-2.527273483910608,33.053333282470696,0.06148350559618798
838,2005-03-31,33.633331298828125,33.866668701171875,33.5,33.700000762939446,906000.0,0.000594902090827798,-1.2000205994438151,-0.2702823915127608,50.81237147558913,38.30218472580221,-0.526364597316153,0.04092869889284856,-2.439796380772151,-4.234574076533352,35.80248463245594,0.366668701171875,-0.5709525890199529,0.0936647415161147,-1.23599629474581,1.4233257777780395,-0.5711657766148477,0.7584952596470771,-1.0804123602905236,75.9355703383656,41.354610274892195,0.6648305181309635,3,-0.4333305358886719,0.15000152587890625,-1.8966650962829554,-2.5799980163574183,3.0400009155273438,3,0.060059482060109026,1.4102940313397903,33.61333465576172,1.3749877066401566,33.33333206176758,-1.1250029802350958,33.80666732788086,0.060059482060109026
839,2005-04-01,33.799999237060554,33.96666717529297,33.639999389648445,33.700000762939446,1072500.0,0.004955439493983027,-1.969690664447346,-1.4999141729133443,48.45198921135732,38.561599153101945,-0.6693629937621921,-0.19894625339754413,-2.506536551249816,-4.3485247101310485,33.635335193825796,0.33333587646484375,-0.5460574371867679,0.300332641601571,-0.9401648927351474,1.5408301759382894,-0.3199161255667846,0.9205814087699267,-1.2194719902819884,84.17709370756066,46.674855891318984,0.6202487671683592,4,-0.5833320617675852,-0.01666641235352273,-2.0633330345153844,-2.7466659545898473,2.6866683959960866,4,0.05226823823168658,-1.2000205994438151,33.633331298828125,1.4102940313397903,33.61333465576172,1.3749877066401566,33.33333206176758,0.05226823823168658
840,2005-04-04,34.20666885375977,34.27333450317383,33.75333404541016,33.880001068115234,654600.0,0.012031645736054308,1.2608760552634326,3.2667277027538604,64.48281509280594,41.942832623273894,-1.0366392022869206,-0.6909200803757685,-2.79338250957867,-4.694893369232943,31.512899453149867,0.5200004577636648,-0.5305024562899376,0.7386688232421932,-0.38455631259856204,1.8618939590829484,0.17705625532181557,1.3002813911625708,-1.5706960098406313,93.50660449217006,49.63712152112797,0.561612567920377,4,-0.8200016021728587,-0.4233360290527415,-2.470002651214603,-3.153335571289066,2.0799980163574148,0,0.03430127088292889,-1.969690664447346,33.799999237060554,-1.2000205994438151,33.633331298828125,1.4102940313397903,33.61333465576172,0.03430127088292889
841,2005-04-05,34.5,34.580001831054695,34.200000762939446,34.20666885375977,474750.0,0.008575261961177194,-1.4782624920699856,0.8979494126164428,66.55848016229828,46.37407618434434,-1.1300464708480007,-1.0606854750181114,-2.958431928407574,-4.921879961788207,29.322273824444768,0.3800010681152486,-0.4782570703628508,1.0459999084472642,-0.013545983047286825,2.1055457999418152,0.5162269626999887,1.5757728541945397,-1.7657854565255775,93.71713945901199,44.03595241122574,0.5297729457472744,4,-0.9333324432373047,-0.7166671752929688,-2.7633337974548304,-3.4466667175292933,1.5999984741210938,1,0.026666613592617683,1.2608760552634326,34.20666885375977,-1.969690664447346,33.799999237060554,-1.2000205994438151,33.633331298828125,0.026666613592617683
842,2005-04-06,34.16666793823242,34.740001678466804,34.16666793823242,34.5,834000.0,-0.009661798891813844,-2.4400155640242582,-1.1363677742376241,60.31012662158218,50.087189939653115,-0.6357329781960175,-0.7605726975669,-2.4860110550283316,-4.528896946003044,28.113526759267373,0.5733337402343821,-0.4532225798373446,0.7090011596679702,-0.36032293329652987,1.7783252526324702,0.1743391131857237,1.2436632061502166,-1.2847904117515796,53.763470631485056,2.1036942953135096,0.5346620464822489,4,-0.45333290100097656,-0.3833351135253906,-2.4300017356872523,-3.113334655761715,1.2666664123535156,2,0.05268290253865682,-1.4782624920699856,34.5,1.2608760552634326,34.20666885375977,-1.969690664447346,33.799999237060554,0.05268290253865682
843,2005-04-07,34.20666885375977,34.27333450317383,33.926666259765625,34.200000762939446,495600.0,0.0011707584596678533,3.952425068119891,-0.02000434877151469,61.815368414266075,53.72640418469082,-0.48885575163009065,-0.8028833576760803,-2.3833757924114174,-4.5134117891041825,27.399460288636888,0.3466682434082031,-0.28729708940725374,0.7243352890014734,-0.39156664912098904,1.8402372271239358,0.16638431994024216,1.2822862580627046,-1.1389789120803329,51.51529863815591,-2.162115054994139,0.557950969061232,4,-0.3800010681152415,-0.4233360290527415,-2.470002651214603,-3.153335571289066,1.2133293151855398,3,0.06918723645943303,-2.4400155640242582,34.16666793823242,-1.4782624920699856,34.5,1.2608760552634326,34.20666885375977,0.06918723645943303
844,2005-04-08,33.933334350585945,34.30666732788086,33.846668243408196,34.26666641235352,207750.0,-0.007990678786712224,1.2257990087954374,-49.98913043467607,57.52611377410461,55.652842763563655,-0.08668120838436266,-0.5271741082625852,-1.970004498738966,-4.190513907117229,26.80802085300496,0.45999908447266336,-0.10304580054529566,0.4323341369629006,-0.7013860492883168,1.566054323214118,-0.13452595616271168,0.9991942300885128,-0.6984132352277683,18.243256304876493,-35.36269506868025,0.566860093125609,4,0.05999946594237571,-0.15000152587891336,-1.4033331871032786,-2.8299999237060582,1.906665802001946,4,0.08074649651168775,3.952425068119891,34.20666885375977,-2.4400155640242582,34.16666793823242,-1.4782624920699856,34.5,0.08074649651168775
845,2005-04-11,34.0,34.080001831054695,33.900001525878906,33.959999084472656,358050.0,0.0019646065053700035,-1.2500596061228297,-0.12000320435792677,70.46263055328733,58.815985552656954,-0.13749797498817884,-0.6203973494743451,-1.9030726627377916,-4.208322063971469,26.11089050400618,0.18000030517578836,0.09763119471531922,0.49566650390625,-0.6437832897979234,1.6351162976104234,-0.07405839294583672,1.0653914007583367,-0.6145708283309617,17.164000649068342,-41.43725612149271,0.5697248968520876,4,0.023334503173828125,-0.21666717529296875,-1.143333911895752,-2.7700004577636683,2.5333328247070312,0,0.07313728332519531,1.2257990087954374,33.933334350585945,3.952425068119891,34.20666885375977,-2.4400155640242582,34.16666793823242,0.07313728332519531
846,2005-04-12,34.37333297729492,34.566665649414055,33.733333587646484,33.98666763305664,550350.0,0.010980381685144813,1.1551764961228286,9.666412359336258,71.42857142857147,61.316496303762484,-0.3886649677162737,-0.9406201421831,-2.129697762529659,-4.526937182815743,26.376614259907488,0.833332061767571,0.2869568119073662,0.8046661376953139,-0.3798907346014033,1.9892230099920312,0.21238770154695175,1.396944573843676,-0.8524465549461056,63.5760083670588,0.7787014550807996,0.5922784361483593,4,-0.25333213806152344,-0.5900001525878906,-1.5166668891906738,-3.14333343505859,2.4066658020019602,1,0.055663321740900384,-1.2500596061228297,34.0,1.2257990087954374,33.933334350585945,3.952425068119891,34.20666885375977,0.055663321740900384
847,2005-04-13,33.700000762939446,34.446666717529304,33.633331298828125,34.279998779296875,676350.0,-0.019588796198501957,-1.280368134248163,-1.5000000000000184,61.20942770263253,62.47172477343398,0.33330416184602285,-0.23524400471368523,-1.326277626374086,-3.8003309566901073,26.574310770578496,0.813335418701179,0.3619869753959719,0.10333385467528444,-1.064921156461402,1.271588865811971,-0.48079365089306236,0.6874613602436312,1.040000915527358,7.143149083655513,-58.19136810790761,0.5841275055683449,4,0.4866657257080149,-0.06000137329100852,-0.7900013923644948,-2.4166679382324183,5.279998779296882,2,0.07121654768094166,1.1551764961228286,34.37333297729492,-1.2500596061228297,34.0,1.2257990087954374,33.933334350585945,0.07121654768094166
848,2005-04-14,33.17333221435547,34.0,33.10666656494141,33.81999969482422,715650.0,-0.01562814648844657,-1.2906021362338356,1.1149477450457959,51.28203874196619,62.7861747212794,0.8804483966381156,0.2983185670999262,-0.6761827023159341,-3.2253584013797436,26.61654259908055,0.8933334350585866,0.4511280362273098,-0.41800136566162394,-1.5932960506642004,0.7572933193409526,-1.0056487081629157,0.16964597683966787,1.5445360565185595,4.566143234133281,-58.7702589861494,0.5876473425012898,4,0.7500019073486399,0.43000221252441406,-0.23166656494140625,-1.7566661834716832,6.459999084472663,3,0.06812707634032833,-1.280368134248163,33.700000762939446,1.1551764961228286,34.37333297729492,-1.2500596061228297,34.0,0.06812707634032833
849,2005-04-15,32.633331298828125,33.32666778564453,32.57333374023437,33.26666641235352,1170150.0,-0.016278163195606377,-1.0000101275565563,0.9793829636621157,36.86565417866942,59.717601286375334,1.382989961137497,0.836581262962298,-0.01863470807963097,-2.633316312891708,26.528571075578167,0.7533340454101634,0.4683335447419239,-0.929668807983397,-2.1701975464265715,0.31085993045977744,-1.5499331772049842,-0.3094044387618098,2.020088903808599,3.0099131166995563,-54.43566091679042,0.6202643692215868,4,1.023336410522461,0.9700031280517578,0.38500118255615234,-1.2166652679443395,7.013336181640625,4,0.08539326998519625,-1.2906021362338356,33.17333221435547,-1.280368134248163,33.700000762939446,1.1551764961228286,34.37333297729492,0.08539326998519625
850,2005-04-18,32.639999389648445,32.900001525878906,32.459999084472656,32.5,803700.0,0.00020433374574180263,-3.0,-0.22105104652914592,41.33334986367249,56.91480903097248,1.2636002045699968,0.8232935210682868,0.0861484974810125,-2.585779402898922,26.36716089409713,0.44000244140625,0.4729983155805826,-0.892000770568842,-2.1938803975548566,0.4098788564171727,-1.5429405840618529,-0.24106095707583108,1.8886156252441353,8.54431869624301,-46.79705546177745,0.6509398134930084,4,0.960000991821282,0.960000991821282,0.4133334159851003,-1.223333358764659,6.846668243408196,0,0.09803924089392924,-1.0000101275565563,32.633331298828125,-1.2906021362338356,33.17333221435547,-1.280368134248163,33.700000762939446,0.09803924089392924
851,2005-04-19,34.01333236694336,34.07333374023437,33.16666793823242,33.33333206176758,1817850.0,0.04207515327743727,1.2666558583990002,4.857166212533813,53.92667843530532,56.205537010275044,-0.20788805031374125,-0.4513679138940603,-1.1793987846487113,-3.903822528977372,27.622774221023466,1.4333343505859233,0.5119125204941852,0.4039989471435561,-0.8123690580023037,1.620366952289416,-0.20418505542937027,1.0121829497164825,0.3497933735156238,78.18787886933937,24.50639398193222,0.6081840025729296,4,-0.5,-0.4133319854736328,-0.8866667747497559,-2.443332672119144,5.420001983642578,1,0.07408860827211372,-3.0,32.639999389648445,-1.0000101275565563,32.633331298828125,-1.2906021362338356,33.17333221435547,0.07408860827211372
852,2005-04-20,33.566665649414055,34.09999847412109,33.53333282470703,34.09999847412109,904350.0,-0.013132106925324627,1.1249982118589248,-0.7843126255203132,49.396144947326746,54.82562329172623,0.16172496555127225,0.0658841150849625,-0.6354365604837184,-3.4059245031038863,28.756305562868747,0.5666656494140554,0.4302555250055562,-0.08533439636231321,-1.2269365059001487,1.0562677131755223,-0.6561354511312345,0.4854666584066081,0.644209958566023,67.47969370760785,15.926926767247437,0.5708010547689192,4,-0.05333328247069602,0.03333473205567117,-0.47333335876464133,-1.9499998092651296,6.013336181640632,2,0.09572988760469636,1.2666558583990002,34.01333236694336,-3.0,32.639999389648445,-1.0000101275565563,32.633331298828125,0.09572988760469636
853,2005-04-21,34.053333282470696,34.58666610717773,33.526668548583984,34.5,951750.0,0.014498539656563558,2.4193528539522733,0.8375008940705376,52.16895439480249,54.23038336069266,-0.3899925746727959,-0.33006954330540594,-1.0175773517039275,-3.840565510270139,30.12085262834365,1.059997558593743,0.3160325797560404,0.3329999923705955,-0.7259247418557777,1.3919247265969688,-0.19646237474259465,0.8624623594837857,-1.5933341979980398,74.9216582091613,26.359832287383327,0.5294623671131882,4,-0.5300006866455007,-0.45333290100096946,-0.8666677474975515,-2.4366674423217702,5.220001220703132,3,0.14467500784428888,1.1249982118589248,33.566665649414055,1.2666558583990002,34.01333236694336,-3.0,32.639999389648445,0.14467500784428888
854,2005-04-22,34.053333282470696,34.439998626708984,33.60666656494141,34.060001373291016,530100.0,0.0,1.1739212642305363,0.01492855983809033,48.58893672471545,51.799972935295784,-0.41480145653001443,-0.2648919457462213,-0.897355463501043,-3.787372029685784,30.982027109451515,0.833332061767571,0.24931160201172986,0.28299999237059836,-0.7370389697680437,1.3030389545092405,-0.22701948869872268,0.7930194734399194,-1.5508008575439405,74.9216582091613,30.721296771574195,0.5100194810693219,4,-0.5300006866455007,-0.45333290100096946,-0.8950004577636648,-2.4366674423217702,5.459999084472663,4,0.16386055280026857,2.4193528539522733,34.053333282470696,1.1249982118589248,33.566665649414055,1.2666558583990002,34.01333236694336,0.16386055280026857
855,2005-04-25,34.82666778564453,34.83333206176758,34.09999847412109,34.18000030517578,1053300.0,0.02270950971991681,1.2222363508155625,-96.9794050342216,52.762126922238295,49.72592354570321,-1.1829401833687783,-1.0096581931725979,-1.5450209500996834,-4.4901281721204676,31.372553981550904,0.7799987792968821,0.18679074683113583,1.0053344726562514,-0.11901609150049097,2.129685036812994,0.4431591905778802,1.5675097547346226,-2.2824526870727553,99.60014282248355,59.11607260989618,0.5621752820783715,4,-1.180002212524414,-1.180002212524414,-1.7000017166137695,-3.2100019454956055,5.2933311462402415,0,0.13839968051181195,1.1739212642305363,34.053333282470696,2.4193528539522733,34.053333282470696,1.1249982118589248,33.566665649414055,0.13839968051181195
856,2005-04-26,35.10666656494141,35.30666732788086,34.61999893188477,34.66666793823242,1025250.0,0.00803978092363744,-1.57499052292027,0.6804093912222856,58.02046004172732,49.37159380560263,-1.5063890514970169,-1.2121383346085182,-1.6997387230835912,-4.705081020396474,31.92669108837537,0.6866683959960866,0.171135755317124,1.1966665267944379,-0.03975279333882753,2.4330858469277032,0.5784568667278052,1.8148761868610706,-2.470886787841806,88.76399437653271,47.89589620232867,0.6182096600666309,4,-1.2233333587646555,-1.2233333587646555,-2.0516672134399485,-3.4900007247924876,5.566665649414055,1,0.12476265896714978,1.2222363508155625,34.82666778564453,1.1739212642305363,34.053333282470696,2.4193528539522733,34.053333282470696,0.12476265896714978
857,2005-04-27,35.68000030517578,35.8466682434082,35.133331298828125,35.133331298828125,1458150.0,0.01633119279991435,-1.6097581399243577,1.2424334376598292,61.5223974104625,50.50941143543555,-1.9772526115908846,-1.7103970261305719,-2.1428446312746985,-5.211503513874028,32.65516382935423,0.7400016784667898,0.11203600520148171,1.6666669845581055,0.20899647503760832,3.1243374940786026,0.9378317297978569,2.395502239318354,-2.883967275029299,92.8160362001664,51.093186655680086,0.7288352547602502,4,-1.5266666412353516,-1.5266666412353516,-2.906667709350586,-4.0633344650268555,4.979999542236328,2,0.10519433893798746,-1.57499052292027,35.10666656494141,1.2222363508155625,34.82666778564453,1.1739212642305363,34.053333282470696,0.10519433893798746
858,2005-04-28,35.6533317565918,35.720001220703125,35.28666687011719,35.46666717529297,1833000.0,-0.0007474368933824138,1.7083099884368258,0.3414581385287427,63.99129157401441,53.52337114602944,-1.7453423303186426,-1.6070289877005166,-1.9721823583486255,-5.115483427402907,33.15542483667178,0.4333343505859375,0.015092224078429695,1.5389984130859347,-0.07892676793174758,3.156923594103617,0.7300358225770935,2.3479610035947758,-2.613247909384377,91.3689133059606,44.74791351902105,0.80896259050884,4,-1.4999980926513672,-1.4999980926513672,-2.8799991607666016,-4.036665916442871,5.639999389648445,3,0.11013473022018205,-1.6097581399243577,35.68000030517578,-1.57499052292027,35.10666656494141,1.2222363508155625,34.82666778564453,0.11013473022018205
859,2005-04-29,35.56666564941406,35.866668701171875,35.400001525878906,35.71333312988281,1770900.0,-0.0024307996730686954,1.0588017502524403,-0.7857274232113298,62.70268397754235,55.89774160312609,-1.3397097654795118,-1.4558654279378374,-1.7344026934427816,-4.956391579370518,33.6144712884019,0.46666717529296875,0.007278493580223255,1.3639989852905288,-0.3703837606481102,3.0983817312291677,0.49680761232121284,2.2311903582598447,-2.3020550505105817,83.0187294060745,31.321986527525212,0.8671913729693179,4,-1.049997329711914,-1.4033317565917969,-2.793333053588867,-3.9499998092651367,6.166667938232415,4,0.10421749652601542,1.7083099884368258,35.6533317565918,-1.6097581399243577,35.68000030517578,-1.57499052292027,35.10666656494141,0.10421749652601542
860,2005-05-02,35.380001068115234,36.06666564941406,35.22666549682617,35.66666793823242,983850.0,-0.005248301404995548,-1.8314388581715315,1.9545359966708282,58.41695255616467,56.39666094988824,-0.808527500426905,-1.2403859038184066,-1.5523542951695077,-4.696906312170061,33.831158883429424,0.8400001525878906,0.09852625815603488,1.1186677932739286,-0.6939001162624052,2.9312357028102625,0.21238383850576525,2.024951748042092,-1.8551846589849106,52.534708030640395,2.2439240620537575,0.9062839547681654,5,-0.5833339691162109,-1.116668701171875,-2.6233348846435547,-3.7633352279663086,6.299999237060547,0,0.11682677145403253,1.0588017502524403,35.56666564941406,1.7083099884368258,35.6533317565918,-1.6097581399243577,35.68000030517578,0.11682677145403253
861,2005-05-03,35.41999816894531,35.720001220703125,35.36000061035156,35.46666717529297,937050.0,0.0011305002719776969,-3.3200732433051043,0.16279874381221057,66.08475902845116,58.25095140334652,-0.7018078261434653,-1.273202876662637,-1.5736016077545756,-4.663217295865472,33.76049355773672,0.3600006103515625,0.3291957587986971,1.1126649856567354,-0.7707185444111602,2.996048515724631,0.17097322062278408,2.054356750690687,-1.590159850980939,30.714274036653748,-24.000250502712774,0.9416917650339484,5,-0.6233310699462891,-1.1566658020019531,-1.9283313751220703,-3.8033323287963867,6.64666748046875,1,0.13269342196240475,-1.8314388581715315,35.380001068115234,1.0588017502524403,35.56666564941406,1.7083099884368258,35.6533317565918,0.13269342196240475
862,2005-05-04,35.96666717529297,36.060001373291016,35.58666610717773,35.61333465576172,1578750.0,0.015433908374025584,-1.3278614712117054,-7.571031551414092,76.02485001848106,60.90160647264413,-0.9747390107057541,-1.7687931457834338,-2.0803822978276756,-5.131847465234159,33.6251532245525,0.6400032043457031,0.5675292351262371,1.5693340301513672,-0.4526757542752762,3.5913438145780106,0.5583291379380455,2.580338922364689,-1.8684095775546297,88.09542190998224,25.92057463864691,1.0110048922133203,5,-1.1300010681152344,-1.7033348083496094,-2.4750003814697266,-4.350001335144043,6.166664123535163,2,0.1308618620714379,-3.3200732433051043,35.41999816894531,-1.8314388581715315,35.380001068115234,1.0588017502524403,35.56666564941406,0.1308618620714379
863,2005-05-05,36.573333740234375,36.599998474121094,35.913333892822266,36.0,808050.0,0.01686746681266449,1.1914948014317368,1.6226463983416826,86.25768439026162,65.08702287992703,-1.3257705473803156,-2.3073639005584425,-2.647670422708728,-5.655090730692102,34.147483565868946,0.6866645812988281,0.6698890403887177,2.0576673507690444,-0.1825890975726523,4.297923799110741,0.937539126598196,3.1777955749398927,-2.2388671762949457,98.05839266022427,27.226421807249324,1.1201282241708495,5,-1.2233352661132812,-2.0433349609375,-3.081666946411133,-4.956667900085449,5.259998321533203,3,0.11173895538765133,-1.3278614712117054,35.96666717529297,-3.3200732433051043,35.41999816894531,-1.8314388581715315,35.380001068115234,0.11173895538765133
864,2005-05-06,36.67333221435547,36.959999084472656,36.540000915527344,36.79999923706055,876900.0,0.0027341908405544846,-1.1356040694798708,-0.22093069675839677,86.48975484234332,68.83453709327203,-1.13432493976687,-2.309998399765199,-2.705027144252938,-5.67545341192934,34.951298346343606,0.4199981689453125,0.8546286762183044,2.0206659317016573,-0.3976888516743742,4.439020715077689,0.8114885400136416,3.229843323389673,-2.021691182990608,83.4615291505184,4.554347269201429,1.2091773916880166,5,-0.8833332061767578,-1.9633331298828125,-3.1816654205322266,-5.056666374206543,5.246665954589844,4,0.12597706979231926,1.1914948014317368,36.573333740234375,-1.3278614712117054,35.96666717529297,-3.3200732433051043,35.41999816894531,0.12597706979231926
865,2005-05-09,36.48666763305664,36.85333251953125,36.29333114624024,36.70000076293945,749550.0,-0.005089926931312716,1.1538653403171815,1.6842041861165487,78.49466996688056,71.10944930717797,-0.7682121871709882,-2.031650787886811,-2.4847477207522033,-5.411133165788819,35.60272528137843,0.5600013732910085,0.9979355582255138,1.7096679687499972,-0.820507860701646,4.23984379820164,0.444580054024172,2.9747558834758223,-1.465689313194531,70.4167560737191,-8.226923490113833,1.265087914725822,5,-0.44000244140625,-1.7766685485839844,-2.9866676330566406,-4.870001792907715,5.246665954589837,0,0.14379679743173912,-1.1356040694798708,36.67333221435547,1.1914948014317368,36.573333740234375,-1.3278614712117054,35.96666717529297,0.14379679743173912
866,2005-05-10,36.28666687011719,36.6533317565918,36.13999938964844,36.43999862670898,528000.0,-0.005481475177476991,-1.2985028738331725,0.7187432944710346,83.2247945560379,73.52082676779744,-0.42826216518521676,-1.7717993205717875,-2.244811079140831,-5.1322546360771,35.639356897820385,0.5133323669433594,1.179821841250103,1.4140005111694336,-1.1953594489315762,4.023360471270443,0.10932053111892515,2.718680491219942,-0.9554452279173873,50.9709425545333,-27.883438666990735,1.3046799800505053,5,-0.19333457946777344,-1.5766677856445312,-2.701666831970215,-4.670001029968262,5.586666107177734,1,0.14863127149052402,1.1538653403171815,36.48666763305664,-1.1356040694798708,36.67333221435547,1.1914948014317368,36.573333740234375,0.14863127149052402
867,2005-05-11,36.099998474121094,36.3466682434082,35.753334045410156,36.29333114624024,508950.0,-0.005144269565023563,2.9554707864454195,1.2608782186840206,76.9771490116141,74.96369981641962,-0.196405921637556,-1.4715576414459477,-2.0311581875091633,-4.870718830353738,35.62616909939257,0.5933341979980469,1.2848673350925068,1.1073322296142578,-1.4956946411344063,3.710359100362922,-0.19418120576007425,2.40884566498859,-0.5081724411576332,28.72913505311077,-48.53153728251064,1.3015134353743303,5,-0.0066661834716796875,-1.3899993896484375,-2.4249982833862305,-4.483332633972168,6.093334197998047,2,0.16528164619093477,-1.2985028738331725,36.28666687011719,1.1538653403171815,36.48666763305664,-1.1356040694798708,36.67333221435547,0.16528164619093477
868,2005-05-12,35.43333435058594,36.17333221435547,35.426666259765625,36.13333129882813,1081200.0,-0.01846715101700258,-1.0934565445250166,3.6206862532308977,65.4708804005608,75.27127719675501,0.4869810349559458,-0.6607769636779537,-1.3676962790139697,-4.130387806924752,36.53883862899611,0.7466659545898438,1.3233937313272435,0.3276679992675753,-2.1352630235671626,2.790599022102313,-0.9037975121497936,1.5591335106849442,1.5266647338867188,0.43487563253506617,-73.93584977875778,1.231465511417369,5,0.6599979400634766,-0.7233352661132812,-1.6850004196166992,-3.8166685104370117,6.759998321533203,3,0.1890873966855846,2.9554707864454195,36.099998474121094,-1.2985028738331725,36.28666687011719,1.1538653403171815,36.48666763305664,0.1890873966855846
869,2005-05-13,35.41999816894531,35.633331298828125,35.233333587646484,35.33333206176758,955200.0,-0.000376373883097636,-1.7907168616178957,-0.12380926430517586,58.01798476594236,75.22694744228588,0.5334192691692579,-0.4510942314256141,-1.3558489832084177,-4.034305029130799,38.36872958594383,0.3999977111816406,1.287884226389643,0.1749984741210966,-1.9971567533430488,2.347153701585242,-0.9110791396109761,1.2610760878531693,1.5093342590332028,11.522512615588935,-57.192497773464424,1.0860776137320713,5,0.6766681671142578,-0.7099990844726562,-1.6149978637695312,-3.8033323287963867,7.4333343505859375,4,0.1810653366562056,-1.0934565445250166,35.43333435058594,2.9554707864454195,36.099998474121094,-1.2985028738331725,36.28666687011719,0.1810653366562056
870,2005-05-16,35.84000015258789,35.900001525878906,35.540000915527344,35.70000076293945,864900.0,0.011857764126335102,1.7692127116405998,1.6153880012324486,59.54861404305235,74.5007091105749,0.2073334851660391,-0.6525233829845192,-1.7802272457155723,-4.366468434483501,40.59334078296707,0.48000335693359375,1.2486320478081154,0.4350004196166992,-1.3695392235920494,2.239540062825448,-0.46726940198767863,1.337270241221077,1.0214923217773446,42.723052621398864,-22.486957256776947,0.9022698216043746,5,0.2566661834716797,-1.1300010681152344,-1.9516668319702148,-4.223334312438965,7.513332366943359,0,0.169642801073437,-1.7907168616178957,35.41999816894531,-1.0934565445250166,35.43333435058594,2.9554707864454195,36.099998474121094,0.169642801073437
871,2005-05-17,36.53333282470703,36.86666870117188,35.939998626708984,35.98666763305664,1191900.0,0.019345219563819516,-1.8958294838859873,3.9047683923705723,60.77440299010682,72.8062149963111,-0.3480676160508338,-1.2093900368007056,-2.4680355203253868,-4.97385172167705,41.81409532365635,1.0266685485839915,1.2439379052387025,1.0023330688476548,-0.7440377955731563,2.748703933268466,0.12914763663724926,1.8755185010580604,-1.2999992370605469,79.59170327604252,17.13532719267414,0.8731854322104039,5,-0.43666648864746094,-1.823333740234375,-2.6299991607666016,-4.880000114440925,6.466667175292969,1,0.14233578928837143,1.7692127116405998,35.84000015258789,-1.7907168616178957,35.41999816894531,-1.0934565445250166,35.43333435058594,0.14233578928837143
872,2005-05-18,36.77999877929688,37.026668548583984,36.400001525878906,36.66666793823242,1276350.0,0.006751805420364798,1.0659225956550444,0.20731307351454495,63.47688957719801,70.27501557263736,-0.5221380715345703,-1.2679883264994487,-2.684060257759846,-5.130558235266221,43.11725947446663,0.6266670227050781,1.3000073483191343,1.0883323669433693,-0.4792146789443379,2.6558794128310765,0.3045588439995157,1.872105889887223,-1.5139984893798868,86.24519263494696,26.31228971451921,0.7837735229438549,5,-0.6499977111816477,-2.036664962768562,-2.8283319473266673,-5.126666069030776,5.453334808349595,2,0.1384810866515045,-1.8958294838859873,36.53333282470703,1.7692127116405998,35.84000015258789,-1.7907168616178957,35.41999816894531,0.1384810866515045
873,2005-05-19,38.97999954223633,39.686668395996094,38.66666793823242,39.26666641235352,3828000.0,0.05981513963991225,-1.2335856054530874,-2.529469184422133,77.11865793731084,69.23378258318931,-2.620416880410538,-3.2464164979604817,-4.814973402494331,-7.228277184703508,44.522965084404994,2.9066696166992116,1.373727969195052,3.0419998168945312,1.0638499595013755,5.020149674287687,2.05292488819795,4.031074745591113,-3.6435725219726507,84.13169267141505,25.998733973306578,0.9890749286965784,5,-1.519998550415039,-2.906665802001953,-5.066666603088379,-7.326666831970222,3.6133346557617188,3,0.08243543272495524,1.0659225956550444,36.77999877929688,-1.8958294838859873,36.53333282470703,1.7692127116405998,35.84000015258789,0.08243543272495524
874,2005-05-20,39.63333129882813,39.900001525878906,38.959999084472656,39.0,1834800.0,0.01676069174613226,-1.6355216154356242,-2.209293660509897,81.4595509377894,69.56321380217918,-3.1399125752049386,-3.647272151413688,-5.385258234692607,-7.7836441554266855,46.034074187265105,0.94000244140625,1.3686096166501258,3.4163316726684627,1.0262731391002688,5.806390206236657,2.221302405884366,4.61136093945256,-4.035889796020513,93.88371124495619,33.59503735452792,1.195029266784096,5,-2.066663742065437,-3.453330993652351,-5.86999702453614,-7.916666030883803,3.8000030517578054,4,0.06459213216242321,-1.2335856054530874,38.97999954223633,1.0659225956550444,36.77999877929688,-1.8958294838859873,36.53333282470703,0.06459213216242321
875,2005-05-23,39.64666748046875,39.900001525878906,39.43333435058594,39.46666717529297,1224150.0,0.0003364890410060273,-2.783798830843463,0.2842119211680207,81.38613928697686,69.3589187722835,-2.970213411925002,-3.4583000460908266,-5.325715755730641,-7.7042238270983745,47.25252114664176,0.46666717529296875,1.25414042258965,3.1886678695678725,0.4432685358627282,5.934067203273017,1.8159682027152968,4.561367536420448,-3.705021175815425,93.60268030452052,28.351411800907883,1.3726996668525726,5,-2.0799999237060547,-3.4666671752929688,-6.016666412353516,-7.776668548583984,3.8400001525878906,0,0.08088107381641119,-1.6355216154356242,39.63333129882813,-1.2335856054530874,38.97999954223633,1.0659225956550444,36.77999877929688,0.08088107381641119
876,2005-05-24,39.48666763305664,39.70000076293945,39.31999969482422,39.64666748046875,1089300.0,-0.004035644294465124,1.8500107288462915,-0.8888865341414827,77.73108915390075,69.44268989920423,-2.579857259699189,-3.1129388008900563,-5.065899035787105,-7.452414229466235,48.05946553388342,0.3800010681152344,1.1249040355018067,2.8096679687499986,-0.1705931166570025,5.789929054157,1.3195374260464945,4.299798511453503,-3.2283529107052686,88.19046020507812,24.761861416686443,1.4901305427035005,5,-1.9200000762939453,-2.9533329010009766,-5.886667251586914,-7.54666805267334,3.5466651916503906,1,0.09792330217396206,-2.783798830843463,39.64666748046875,-1.6355216154356242,39.63333129882813,-1.2335856054530874,38.97999954223633,0.09792330217396206
877,2005-05-25,39.43333435058594,39.61333465576172,39.3466682434082,39.526668548583984,777600.0,-0.0013506655706255755,1.0,0.5833392938034953,74.68354263680229,70.4663190365644,-2.23946968058992,-2.9133675049804992,-4.913029964657923,-7.309523348136814,48.49631647828486,0.2666664123535156,1.1099582447101,2.5686679840087905,-0.6131318710721203,5.750467839089701,0.9777680564683351,4.159567911549246,-2.88368468395236,62.16212872435519,2.9853312397851823,1.5908999275404563,5,-1.8666667938232422,-2.719999313354492,-5.8766679763793945,-7.476668357849125,4.333332061767585,2,0.0904479853949014,1.8500107288462915,39.48666763305664,-2.783798830843463,39.64666748046875,-1.6355216154356242,39.63333129882813,0.0904479853949014
878,2005-05-26,39.58000183105469,39.91999816894531,39.5,39.91999816894531,1035750.0,0.0037193781069788656,1.4706040750381473,3.6427841582539746,74.88585310028859,72.34052662926953,-1.9400967020428652,-2.899430696414967,-4.960918444467602,-7.363487317993723,49.0074685676319,0.486663818359375,1.1081923077840656,2.5190019607543945,-0.8283636102466119,5.866367531755401,0.8453191752538913,4.192684746254898,-2.762324015681486,64.58368102742611,8.128490821307572,1.673682785500502,5,-1.8500022888183594,-2.856668472290039,-6.0233354568481445,-7.450002670288086,4.146663665771484,3,0.06703718124919256,1.0,39.43333435058594,1.8500107288462915,39.48666763305664,-2.783798830843463,39.64666748046875,0.06703718124919256
879,2005-05-27,39.27333450317383,39.56666564941406,39.03333282470703,39.53333282470703,758100.0,-0.007748037233294092,2.265329954573587,0.764709182299614,73.37805143435016,73.87713078385819,-1.1503202502908394,-2.425170534511132,-4.554420038319897,-6.9618716191742465,49.13907562666028,0.5466690063476562,1.1682870250093487,2.027001190185544,-1.3818877267386966,5.435890107109785,0.3225567317234237,3.7314456486476644,-2.145424652443417,27.067898844403143,-26.480241947623046,1.7044444584621206,5,-1.3433361053466797,-2.5100021362304688,-5.711668014526367,-6.956668853759766,3.6599998474121094,4,0.0845357221846268,1.4706040750381473,39.58000183105469,1.0,39.43333435058594,1.8500107288462915,39.48666763305664,0.0845357221846268
880,2005-05-31,39.51333236694336,39.6533317565918,38.9466667175293,39.43999862670898,1812600.0,0.006110962229350259,3.0,-0.28205466789914263,76.88886204474001,75.66762623437299,-0.9101738072518089,-2.4660690537405827,-4.691673923664467,-7.105413181973795,49.12778938812582,0.7066650390625,1.3467848568141534,2.0603324890136747,-1.373228026306876,5.493893004334225,0.3435522313533994,3.77711274667395,-2.106213684391456,58.2191861353776,4.165557685347217,1.7167802576602742,5,-1.35333251953125,-2.5033340454101562,-5.951665878295898,-7.196666717529297,3.073333740234368,1,0.09920707135604778,2.265329954573587,39.27333450317383,1.4706040750381473,39.58000183105469,1.0,39.43333435058594,0.09920707135604778
881,2005-06-01,40.11999893188477,40.15999984741211,39.413333892822266,39.56666564941406,1007850.0,0.015353464985123466,1.3578858605631683,7.5454119850180925,81.30840510646391,77.64890573762473,-1.0667479288160067,-2.848619666977001,-5.160853286530553,-7.610690675821068,49.21831539564298,0.7466659545898438,1.6203489799941906,2.4319990158081097,-1.0585790468668748,5.922577078483094,0.6867099844706175,4.177288047145602,-2.461592300693532,96.70322069494632,37.81673173073365,1.7452890313374905,6,-0.7066650390625071,-2.7299995422363352,-6.4733333587646555,-7.80333328247071,2.7266693115234304,2,0.08391497484553168,3.0,39.51333236694336,2.265329954573587,39.27333450317383,1.4706040750381473,39.58000183105469,0.08391497484553168
882,2005-06-02,40.67333221435547,41.0,40.1533317565918,40.186668395996094,2045550.0,0.013791956560371244,-2.0602258469259724,0.8795130055910485,91.54329396052395,79.25164307353731,-1.128396308499525,-3.195075076725473,-5.57538689514886,-8.055726777977107,49.20537570109732,0.8800010681152273,1.9019675125650508,2.7499990463256836,-0.8836515753635936,6.383649668014961,0.9331737354810485,4.566824357170319,-2.7147343972177254,84.09085420115221,17.074890538239586,1.8168253108446384,6,-0.6999988555908203,-2.6066665649414062,-6.789999008178711,-8.253332138061523,1.946666717529304,3,0.05802329147545504,1.3578858605631683,40.11999893188477,3.0,39.51333236694336,2.265329954573587,39.27333450317383,0.05802329147545504
883,2005-06-03,40.65999984741211,40.86666870117188,40.400001525878906,40.81999969482422,1073850.0,-0.0003277913615018502,2.6841487103038655,-0.3287687339311469,91.54334933207521,80.37206511734685,-0.9517849916754244,-3.014433592216463,-5.419688413437413,-7.9346719939267985,48.8272652524526,0.46666717529297586,2.157244502479415,2.5323333740234375,-1.238692845589938,6.303359593636813,0.6468202642167498,4.417846483830125,-2.275605724673653,83.4415506001646,9.017484843576284,1.8855131098066868,6,-0.6866664886474609,-2.5466670989990234,-6.50666618347168,-7.969999313354492,2.273334503173828,4,0.07640596597639049,-2.0602258469259724,40.67333221435547,1.3578858605631683,40.11999893188477,3.0,39.51333236694336,0.07640596597639049
884,2005-06-06,41.29333114624024,41.49333190917969,40.88000106811523,40.88000106811523,1167150.0,0.01557627400897399,-1.9677532486709306,-2.5833154519229367,91.82004448922231,81.53138791759635,-1.4805813467032891,-3.461365585015379,-5.912179465268359,-8.458272117487383,48.31044701457753,0.8333320617675781,2.424953281350824,2.9346647262573313,-1.0226644963162954,6.891993948830958,0.9560001149705215,4.913329337544141,-2.5427522006851717,92.14656235161272,13.146081098328665,1.9786646112868131,6,-1.0733318328857493,-2.933332443237312,-7.139997482299812,-8.603330612182624,1.6800003051757741,0,0.05892802258961094,2.6841487103038655,40.65999984741211,-2.0602258469259724,40.67333221435547,1.3578858605631683,40.11999893188477,0.05892802258961094
885,2005-06-07,41.73333358764648,41.93333435058594,41.253334045410156,41.26666641235352,1246500.0,0.010655532726288719,-1.7567659521821162,1.1290423803897673,91.48936947312737,83.06008573084374,-1.7807247632101593,-3.6766510074822634,-6.227610895587723,-8.783167617424368,48.390251781016254,0.6800003051757812,2.418786702420043,3.1123338699340763,-1.014466422060167,7.23913416192832,1.0489337239369547,5.175734015931198,-2.543914167911467,92.06346322980643,12.5950599590996,2.063400145997123,6,-1.29333305358886,-3.1533336639404226,-7.39333248138427,-9.033332824707024,1.8199996948242259,1,0.02875401171630032,-1.9677532486709306,41.29333114624024,2.6841487103038655,40.65999984741211,-2.0602258469259724,40.67333221435547,0.02875401171630032
886,2005-06-08,41.68000030517578,42.0,41.599998474121094,41.98666763305664,1132350.0,-0.0012779540450246207,1.4000183106167245,-0.6571435578007949,90.34029526006108,84.79972491120583,-1.5461416985371343,-3.3713989264028044,-6.032498610075635,-8.612910915120032,48.825944065285235,0.40000152587890625,2.3165169541452286,2.7893339157104506,-1.3995927289004229,6.978260560321324,0.6948705934050139,4.883797238015887,-1.9966761978876022,82.67151146577207,3.892598574735402,2.0944633223054363,6,-1.2066669464111328,-3.063333511352539,-7.15000057220459,-8.880001068115234,1.6599998474121094,2,0.021753018122923518,-1.7567659521821162,41.73333358764648,-1.9677532486709306,41.29333114624024,2.6841487103038655,40.65999984741211,0.021753018122923518
887,2005-06-09,42.06666564941406,42.09333419799805,41.48666763305664,41.63333129882813,772950.0,0.009276999553914811,1.4931257740362758,-1.4130437486783114,86.22848971061134,86.06001786790837,-1.6986138920358727,-3.465832061943452,-6.2789953918114705,-8.881878551061874,50.03254166102117,0.6066665649414062,2.227421998502095,2.8776659011840806,-1.3242846130063413,7.0796164153745025,0.7766906440888661,4.978641158279295,-1.9200063635835178,98.42508509857016,19.483729825706646,2.100975257095212,6,-1.5466651916503906,-3.403331756591797,-7.536665916442871,-7.803333282470703,2.2666664123535156,3,0.01854205894269656,1.4000183106167245,41.68000030517578,-1.7567659521821162,41.73333358764648,-1.9677532486709306,41.29333114624024,0.01854205894269656
888,2005-06-10,42.13333129882813,42.33333206176758,41.93333435058594,42.0,527700.0,0.001584761910289334,-2.0000286106660563,0.3076868903834856,84.02904847851701,87.2434619839269,-1.5254142818550207,-3.1671982594720447,-6.202472496137965,-8.841079630699667,51.98866324460014,0.3999977111816406,2.20214686374284,2.6093317031860437,-1.3955971373162726,6.61426054368836,0.6068672829348856,4.611796123437202,-1.5973370305640842,86.23845745993304,8.807695567314113,2.002464420251157,6,-1.4933319091796946,-3.349998474121101,-7.583332061767585,-7.869998931884773,2.5200004577636648,4,0.011550656405613369,1.4931257740362758,42.06666564941406,1.4000183106167245,41.68000030517578,-1.7567659521821162,41.73333358764648,0.011550656405613369
889,2005-06-13,41.83333206176758,42.16666793823242,41.7599983215332,42.08000183105469,823050.0,-0.00712023540063389,-1.0677910213265316,-1.8500514991988029,77.60943425852696,87.32352556323656,-0.9209372256153969,-2.4897433264285525,-5.765191521562997,-8.4234116372498,54.295383544758515,0.40666961669921875,2.224537271843552,1.9886657714843778,-1.64222675271305,5.619558295681806,0.17321950938566033,3.8041120335830954,-0.9378702348028227,53.703618670858134,-20.785863727361004,1.8154462620987146,6,-0.9599990844726562,-3.049999237060547,-6.893333435058594,-7.303333282470703,2.626667022705078,0,0.02629487622917992,-2.0000286106660563,42.13333129882813,1.4931257740362758,42.06666564941406,1.4000183106167245,41.68000030517578,0.02629487622917992
890,2005-06-14,41.91999816894531,42.11333465576172,41.746665954589844,41.91999816894531,1230150.0,0.002071699836144303,-1.1154100092433645,-0.0,81.30360744553988,87.32299248980057,-0.7043907632472539,-2.2109109733032284,-5.723848554467267,-8.38421713905683,56.43337640393376,0.366668701171875,2.246512657948024,1.7713319778442411,-1.4418772793196766,4.984541235008159,0.16472734926228583,3.3779366064261964,-0.7369622950199926,51.18090723953358,-20.6842322252013,1.6066046285819582,6,-0.676666259765625,-3.1366653442382812,-6.669999122619629,-7.209999084472656,2.3133354187011648,1,0.025127226347329,-1.0677910213265316,41.83333206176758,-2.0000286106660563,42.13333129882813,1.4931257740362758,42.06666564941406,0.025127226347329
891,2005-06-15,41.73333358764648,41.926666259765625,41.46666717529297,41.91999816894531,1091400.0,-0.004452876656781846,3.5999732972210037,-100.0,78.60700671938282,85.88562724078488,-0.29592784854241927,-1.7019612967350781,-5.418161074177483,-8.070222265417662,57.60771431070515,0.45999908447265625,2.308012865185276,1.324667358398429,-1.4712290793275642,4.120563796124422,-0.07328086046457116,2.722615577261429,-0.32023847615270284,30.769264627559252,-40.574911033990446,1.3979482188629977,6,-0.3666667938232351,-2.950000762939446,-6.355001449584954,-7.023334503173821,2.466667175292976,2,0.043610216063903584,-1.1154100092433645,41.91999816894531,-1.0677910213265316,41.83333206176758,-2.0000286106660563,42.13333129882813,0.043610216063903584
892,2005-06-16,41.87333297729492,41.959999084472656,41.686668395996094,41.72666549682617,954750.0,0.0033546179423797895,-1.4117944057356357,-0.7857274232112998,78.57146251814271,84.44430648368127,-0.2769281730195061,-1.5186795663185961,-5.424310832647144,-8.074823497201947,58.72690187249409,0.2733306884765625,2.342879040412754,1.2100000381469727,-1.0755077961357742,3.4955078724297195,0.06724612100560279,2.3527539552883425,-0.4066658020019531,46.923073537243994,-24.232123032765358,1.142753917141372,6,-0.2666664123535156,-3.0900001525878906,-6.471667289733887,-7.163333892822266,1.9866676330566406,3,0.03502628214687964,3.5999732972210037,41.73333358764648,-1.1154100092433645,41.91999816894531,-1.0677910213265316,41.83333206176758,0.03502628214687964
893,2005-06-17,42.19333267211914,42.28666687011719,41.78666687011719,41.88000106811523,1353600.0,0.0076420879846783585,1.0,2.1363399916771186,86.25834151221514,83.82633948623604,-0.39845280989599274,-1.6712890331936592,-5.605272328798833,-8.256083253218875,58.49515377220062,0.5,2.302821923270571,1.369333076477048,-0.8692217277731871,3.607887880727283,0.2500556743519269,2.488610478602169,-0.7266654968261719,88.61777649587361,11.394841756467173,1.119277402125119,6,-0.39999961853027344,-3.4099998474121094,-6.7916669845581055,-7.483333587646484,1.7333335876464844,4,0.050718899269659445,-1.4117944057356357,41.87333297729492,3.5999732972210037,41.73333358764648,-1.1154100092433645,41.91999816894531,0.050718899269659445
894,2005-06-20,42.19333267211914,42.253334045410156,41.69333267211914,42.19333267211914,580350.0,0.0,8.333142602835526,0.0,85.38739737067432,83.14834258596346,-0.2876068247957164,-1.5490891427717202,-5.454555727517004,-8.117105699432528,58.095353839817946,0.5600013732910156,2.151318354820667,1.2413330078125,-1.0033124517076004,3.4859784673326004,0.11901027805244979,2.36365573757255,-0.5533325195312528,88.61777649587361,8.619586621709246,1.1223227297600518,6,-0.2933330535888672,-3.4099998474121094,-6.7916669845581055,-7.483333587646484,1.9399986267089915,0,0.058303028670171786,1.0,42.19333267211914,-1.4117944057356357,41.87333297729492,3.5999732972210037,41.73333358764648,0.058303028670171786
895,2005-06-21,42.85333251953125,43.00666809082031,42.29999923706055,42.29999923706055,603450.0,0.01564227818980113,-1.5542250074110842,100.0,85.59035038658638,82.62057093335517,-0.8627552647055694,-2.0622697155916825,-5.955211429876982,-8.63788224134359,57.83799562146961,0.8133354187011719,2.0201038241111107,1.740999603271483,-0.5682311808250944,4.05023038736806,0.5863842112231907,2.895614995319775,-1.1599998474121094,90.04315064081922,11.655798940432675,1.1546153920482887,6,-0.6166648864746094,-3.579998016357422,-7.449999809265137,-8.143333435058594,3.1399993896484375,1,0.03749221986899465,8.333142602835526,42.19333267211914,1.0,42.19333267211914,-1.4117944057356357,41.87333297729492,0.03749221986899465
896,2005-06-22,43.35333251953125,43.58000183105469,43.026668548583984,43.33333206176758,750000.0,0.011667704017467306,1.3379995648074272,0.03614540891949839,85.38739737067432,82.52711622891772,-1.2297529551472124,-2.3797469014851913,-6.298807389117492,-8.991357506153918,57.870294873458164,0.7266693115234375,1.8431806444927261,2.047666358947751,-0.3347841313614097,4.430116849256912,0.8564411137931671,3.238891604102335,-1.6599998474121094,88.02802996417677,9.93408394749818,1.1912252451545815,6,-0.8299980163574219,-3.593332290649414,-7.949999809265137,-8.643333435058594,2.6199989318847727,2,0.020298348869000504,-1.5542250074110842,42.85333251953125,8.333142602835526,42.19333267211914,1.0,42.19333267211914,0.020298348869000504
897,2005-06-23,43.0,43.36000061035156,42.86000061035156,43.33333206176758,1238550.0,-0.00815006595795309,1.58619022720322,-16.66622162883845,78.35223275733759,81.89635892656445,-0.8159051639249668,-1.8398377061791678,-5.768245040267146,-8.497921937974361,57.78299544721462,0.5,1.6390218067975084,1.516000556945798,-0.8096196622693625,3.8416207761609584,0.35319044733822125,2.6788106665533746,-0.9293334960937472,69.25789408769883,-7.8225505973621665,1.1628101096075791,6,-0.4766654968261719,-3.009998321533203,-7.596667289733887,-8.290000915527344,3.0333328247070312,3,0.0279069944869641,1.3379995648074272,43.35333251953125,-1.5542250074110842,42.85333251953125,8.333142602835526,42.19333267211914,0.0279069944869641
898,2005-06-24,42.23333358764648,42.98666763305664,42.0,42.96666717529297,1219650.0,-0.017829451450081968,1.551722777161179,2.2000091553083836,61.03290673142685,80.05452253466443,-0.03750578494080514,-0.9109005589722798,-4.812624735021586,-7.595784941446361,56.98291786033099,1.0,1.434792440541088,0.6166675567626854,-1.5488374142402037,2.7821725277655744,-0.4660849287387592,1.69942004226413,1.3466682434082102,28.62191884410744,-44.6297166508042,1.082752485501444,6,0.29000091552735086,-1.1099987030029226,-6.7966661453247,-7.489999771118157,5.040000915527351,4,0.038516188150984565,1.58619022720322,43.0,1.3379995648074272,43.35333251953125,-1.5542250074110842,42.85333251953125,0.038516188150984565
899,2005-06-27,42.59333419799805,42.69333267211914,42.21333312988281,42.22666549682617,778050.0,0.008524087013033421,-1.4406750072737853,-0.500002600929047,60.28710666569321,77.71935578134816,-0.3110757625360918,-1.0639725865335308,-4.958183887081439,-7.817910748303504,56.988072384210284,0.4799995422363281,1.318702002812742,0.8106681823730497,-1.0914782015862627,2.712814566332362,-0.14040500960660296,1.7617413743527024,0.9550675964355477,37.55275382193593,-31.94292557320336,0.9510731919796549,6,-0.06999969482421875,-1.3299999237060547,-5.826666831970215,-6.520000457763672,4.699996948242195,0,0.031303772922999906,1.551722777161179,42.23333358764648,1.58619022720322,43.0,1.3379995648074272,43.35333251953125,0.031303772922999906
900,2005-06-28,43.43333435058594,43.6533317565918,42.70000076293945,42.70000076293945,357750.0,0.019721399331714462,-1.5999927173986548,1.9999895963379108,67.65103918646969,76.50202605546892,-1.021227043110983,-1.6814469611136502,-5.569775353268334,-8.518009737972335,57.231127185568845,1.05999755859375,1.2532599555099324,1.4546682357788114,-0.26167880795044596,3.171015279508069,0.5964947139141827,2.31284175764344,-1.4333343505859375,86.69369259202004,18.085387392523046,0.858173521864629,6,-0.7633342742919922,-2.1333351135253906,-6.560000419616699,-7.253334045410156,2.9199981689453125,1,0.01611658323517018,-1.4406750072737853,42.59333419799805,1.551722777161179,42.23333358764648,1.58619022720322,43.0,0.01611658323517018
901,2005-06-29,43.48666763305664,44.03333282470703,43.43333435058594,43.45333480834961,670200.0,0.0012279343335743764,-15.363503953391595,0.045453836110258584,65.32378175842383,75.03006152661125,-0.893674048072306,-1.5490460364125482,-5.4336443197821325,-8.440569058399987,57.275271164895855,0.5999984741210938,1.2342333508118344,1.3396680831909151,-0.2659454938344794,2.9452816602163097,0.5368612946782179,2.1424748717036124,-1.4536009979248021,73.11481991497601,7.936175549032967,0.8028067885126975,6,-0.6233348846435547,-1.9966678619384766,-6.613333702087402,-7.306667327880859,2.7133331298828125,2,0.05764213292392162,-1.5999927173986548,43.43333435058594,-1.4406750072737853,42.59333419799805,1.551722777161179,42.23333358764648,0.05764213292392162
902,2005-06-30,43.03333282470703,43.53333282470703,42.93999862670898,43.5,647250.0,-0.01042468492124704,1.2250053644231724,-14.00022888532845,58.964164618735055,71.99737520511346,-0.2888664524071842,-0.9590094543430965,-4.777807035394673,-7.8614944368068365,56.610696799335855,0.593334197998054,1.1869218353827904,0.7683332443237276,-0.7241664016787084,2.2608328903261636,0.022083421322513175,1.514583067324942,-0.9202555419921836,50.81965982897645,-11.211948958940148,0.7462498230012169,6,-0.1700000762939453,-1.5433330535888672,-5.983331680297852,-6.85333251953125,2.7866668701171875,3,0.06831910135068675,-15.363503953391595,43.48666763305664,-1.5999927173986548,43.43333435058594,-1.4406750072737853,42.59333419799805,0.06831910135068675
903,2005-07-01,43.76666641235352,44.00666809082031,43.15999984741211,43.15999984741211,738900.0,0.017041059558033034,-1.7912144572858635,-1.2999983651315403,67.7261783012651,70.03501753073466,-0.8666947882013432,-1.5258995441640693,-5.311630737019236,-8.463760256639986,56.02149403810894,0.9733352661132812,1.1855023042301625,1.3463335037231516,-0.08837148648240856,2.781038493928712,0.6289810086203715,2.0636859988259317,-1.576778907958989,85.34799686440255,21.343293698156742,0.7173524951027805,7,-0.7500000000000071,-2.2766666412353587,-6.626665115356452,-7.5866661071777415,1.8933334350585866,4,0.05178978885432595,1.2250053644231724,43.03333282470703,-15.363503953391595,43.48666763305664,-1.5999927173986548,43.43333435058594,0.05178978885432595
904,2005-07-05,43.72666549682617,44.17333221435547,43.59333419799805,43.76666641235352,748950.0,-0.0009139584712821724,-2.782634656051748,-0.06593558610109625,66.70777697422949,67.93695381825057,-0.6552207016424489,-1.364195268948464,-5.068471287945762,-8.284887347124496,55.15308404266557,0.5799980163574219,1.1815807095025619,1.1846658706665067,-0.2602973230252559,2.6296290643582694,0.46218427382062544,1.907147467512388,-1.463040179619135,69.68321574211923,3.888823405987992,0.7224815968458824,7,-0.6399993896484375,-2.166666030883789,-6.499999046325684,-7.5366668701171875,2.64666748046875,1,0.08110998097042366,-1.7912144572858635,43.76666641235352,1.2250053644231724,43.03333282470703,-15.363503953391595,43.48666763305664,0.08110998097042366
905,2005-07-06,42.93333435058594,44.01333236694336,42.87333297729492,43.73333358764648,831900.0,-0.018142960073134762,-1.4782541992677456,19.999523173751754,59.97783499824597,65.11366911020298,0.16835662251949657,-0.5020963069297224,-4.101942193222392,-7.3588680949390834,53.66245577425648,1.1399993896484375,1.1008858628914453,0.3313346862792983,-1.0712805785954274,1.733949951154024,-0.36997294615806453,1.0326423187166611,-0.5551266195499949,4.615492961879415,-62.89908821134016,0.7013076324373627,7,0.15333175659179688,-1.3733348846435547,-5.586668968200684,-6.743335723876953,1.0666656494140625,2,0.10155271798950793,-2.782634656051748,43.72666549682617,-1.7912144572858635,43.76666641235352,1.2250053644231724,43.03333282470703,0.10155271798950793
906,2005-07-07,42.58666610717773,42.93333435058594,42.29333114624024,42.93333435058594,838350.0,-0.0080745706955202,2.692309385212939,0.4333357175214108,55.73418802160752,62.60055302845518,0.4412373760090347,-0.08856075864348156,-3.591559928658178,-6.8832675001794925,51.784337685268014,0.640003204345696,1.0284825502976318,-0.06066684722900817,-1.394743753944006,1.2734100594859896,-0.7277053005865071,0.6063716061284907,1.5866661071777415,15.60291458938187,-52.26433947240682,0.6670384533574981,7,0.5000000000000071,-0.7933330535888601,-5.001667022705071,-6.396667480468743,1.1800003051757955,3,0.08844708348087083,-1.4782541992677456,42.93333435058594,-2.782634656051748,43.72666549682617,-1.7912144572858635,43.76666641235352,0.08844708348087083
907,2005-07-08,42.8466682434082,42.96666717529297,42.56666564941406,42.62666702270508,610650.0,0.006105247486998033,-1.3529226971838888,-0.6346160194548546,55.30304531560405,61.96390176003043,0.175671557191869,-0.30264777815353483,-3.699934455607135,-7.0136453897571585,50.03665343489314,0.40000152587890625,0.9085453746744747,0.16033515930175923,-1.1476166749084484,1.468286993511967,-0.49364075780334105,0.8143110764068595,1.289063949584964,29.432807595301163,-34.33038544032647,0.6539759171051026,7,0.3466644287109375,-0.6833362579345703,-4.445001602172852,-6.53666877746582,1.1733322143554688,4,0.07826355366725979,2.692309385212939,42.58666610717773,-1.4782541992677456,42.93333435058594,-2.782634656051748,43.72666549682617,0.07826355366725979
908,2005-07-11,42.61999893188477,43.08000183105469,42.56666564941406,42.900001525878906,628800.0,-0.005290243578234377,-1.6551700324576029,-1.2727320016645536,53.340285791421515,61.192032774000246,0.5173637183899231,-0.03968374045256695,-3.320285480603893,-6.651712188273166,48.12095517049987,0.513336181640625,0.7421417240336154,-0.09066753387450177,-1.3731611968437676,1.191826129094764,-0.7319143653591311,0.5505792976101276,1.4788852401733337,17.375936172846334,-41.45698230183571,0.6412468314846315,7,0.6133327484130788,-0.33333206176758523,-3.5999994277954173,-5.889999389648445,0.3533325195312429,0,0.07508214085255327,-1.3529226971838888,42.8466682434082,2.692309385212939,42.58666610717773,-1.4782541992677456,42.93333435058594,0.07508214085255327
909,2005-07-12,42.93333435058594,42.93333435058594,42.393333435058594,42.65999984741211,581700.0,0.007351840135001897,2.9512093003782116,-0.9761856105502897,50.66226587644441,59.30439129510855,0.28757033899562856,-0.28078010076371385,-3.4710522064932405,-6.82403371975424,46.364679470426545,0.5400009155273438,0.6234515358894228,0.16766777038574077,-1.049067945209849,1.3844034859813306,-0.44070008741205413,0.7760356281835357,1.1294387609558143,37.20946221678085,-16.94541215225975,0.6083678577977935,7,0.29999732971191406,-0.40666770935058594,-3.8900012969970703,-6.203334808349609,0.779998779296875,1,0.06350928801757405,-1.6551700324576029,42.61999893188477,-1.3529226971838888,42.8466682434082,2.692309385212939,42.58666610717773,0.06350928801757405
910,2005-07-13,42.973331451416016,43.15999984741211,42.68000030517578,42.93333435058594,496800.0,0.0009316094693103683,1.322575286332635,0.14633023041603282,46.594975953075185,57.22341287229204,0.19607964039612114,-0.25066997372049116,-3.338646352383371,-6.798953103876336,44.617457035023115,0.4799995422363281,0.6506650814163848,0.15499820709228374,-0.9970810705502018,1.3070774847347693,-0.421041431728959,0.7310378459135265,1.054052820819706,78.46138948554508,27.41016679534455,0.5760396388212436,7,0.26000022888183594,-0.2599983215332031,-3.6833324432373047,-5.996665954589844,0.6866683959960938,2,0.0791188723574483,2.9512093003782116,42.93333435058594,-1.6551700324576029,42.61999893188477,-1.3529226971838888,42.8466682434082,0.0791188723574483
911,2005-07-14,43.5533332824707,43.926666259765625,43.47999954223633,43.79999923706055,957450.0,0.013496785365835873,-1.2711861119193095,-6.167095851216023,54.76463110594308,56.75679803753737,-0.41736117526589567,-0.7244751288309175,-3.7372404044682455,-7.2984539578636,43.59302019573732,0.9533348083496094,0.6760848418222309,0.6440000534057617,-0.432250015461662,1.7202501222731854,0.10587501897204987,1.1821250878394736,0.43936992724511015,75.65218905645919,25.792611864813146,0.5381250344337108,7,-0.32000160217285156,-0.7333335876464844,-4.043333053588867,-6.356666564941406,-0.7866668701171804,3,0.010255626466805223,1.322575286332635,42.973331451416016,2.9512093003782116,42.93333435058594,-1.6551700324576029,42.61999893188477,0.010255626466805223
912,2005-07-15,43.34000015258789,43.70000076293945,43.26666641235352,43.61999893188477,855300.0,-0.004898204426724617,-1.0312567055289665,1.135133463239644,60.532977230940844,55.95755347416801,-0.1742800045973567,-0.41700942228420956,-3.358861682093405,-6.997911116929572,42.379125770864725,0.4333343505859304,0.5784971473438674,0.35733356475829936,-0.6167100253390885,1.3313771548556872,-0.1296882302903981,0.8443553598069968,0.6187156158584131,61.73915423157874,8.813396295547065,0.4870217950486956,7,-0.10666847229003906,-0.5200004577636719,-3.7950000762939453,-6.1100006103515625,-1.2066688537597585,4,0.009844629863023924,-1.2711861119193095,43.5533332824707,1.322575286332635,42.973331451416016,2.9512093003782116,42.93333435058594,0.009844629863023924
913,2005-07-18,44.33333206176758,44.413333892822266,43.3466682434082,43.38000106811523,730950.0,0.02291951789761071,-1.0915081567471745,-3.404768392370511,64.77912796891562,55.74325914024425,-1.2055540954182646,-1.30890595330591,-4.1917601814800065,-7.901523200121417,41.08869146145273,1.073333740234375,0.5179512247897549,1.2436655044555636,0.16967798411157986,2.3176530247995473,0.7066717442835753,1.7806592646275519,-2.0400009155273366,96.03951421163256,39.46851850708016,0.5369937601719909,7,-0.9799995422363281,-1.393331527709961,-4.741664886474609,-7.056665420532227,-2.933330535888672,0,-0.0070676303682150055,-1.0312567055289665,43.34000015258789,-1.2711861119193095,43.5533332824707,1.322575286332635,42.973331451416016,-0.0070676303682150055
914,2005-07-19,44.6533317565918,44.68000030517578,43.96666717529297,44.33333206176758,856950.0,0.007218038436145102,2.8213920791269875,0.3356648393421607,61.36642307126388,55.8975467039129,-1.5424922525668947,-1.5127169935024085,-4.347523995650079,-8.128392793292193,40.001731150275525,0.7133331298828125,0.5330297232851819,1.4406652450561523,0.2426020433384224,2.6387284467738823,0.8416336441972874,2.0396968459150173,-2.317600555419915,98.66657257080078,44.009570247807574,0.5990316008588636,7,-1.166666030883789,-1.5799980163574219,-4.9416656494140625,-7.25666618347168,-3.113330841064453,1,-0.03762317925868497,-1.0915081567471745,44.33333206176758,-1.0312567055289665,43.34000015258789,-1.2711861119193095,43.5533332824707,-0.03762317925868497
915,2005-07-20,44.459999084472656,44.66666793823242,44.11333465576172,44.48666763305664,370200.0,-0.0043296359871422,1.8620502550240225,-0.08333929380349522,58.83774690154278,56.242386579461254,-1.2402542795337794,-1.257308119592409,-3.982798119294422,-7.8459408459745035,38.386004636416075,0.5533332824707031,0.4247879507033474,1.16699924468994,-0.14011385192517878,2.4741123413050587,0.5134426963823842,1.8205557929974958,-2.0304971191406196,84.43388205572508,30.785169577835504,0.6535565483075593,7,-0.9233322143554688,-1.3866653442382812,-4.63166618347168,-7.063333511352539,-3.05999755859375,2,-0.016794106386983976,2.8213920791269875,44.6533317565918,-1.0915081567471745,44.33333206176758,-1.0312567055289665,43.34000015258789,-0.016794106386983976
916,2005-07-21,44.23333358764648,44.62666702270508,43.99333190917969,44.62666702270508,492150.0,-0.005098189417312438,2.220347202017263,14.748962952367595,61.36363800563668,56.91578576724265,-0.8442241635126422,-1.0132865721764617,-3.5773919257056335,-7.526630814290989,36.31076019847235,0.6333351135253906,0.31682972723316993,0.8963336944580007,-0.47690331931714525,2.2695707082331467,0.20971518757042418,1.5829522013455772,-1.7138116887206891,68.39623532714099,13.7952444268996,0.686618506887574,7,-0.6966667175292898,-1.1599998474121023,-4.220001220703118,-6.83666801452636,-3.459999084472649,3,-0.012961576569813116,1.8620502550240225,44.459999084472656,2.8213920791269875,44.6533317565918,-1.0915081567471745,44.33333206176758,-0.012961576569813116
917,2005-07-22,44.20000076293945,44.70666885375977,43.98666763305664,44.33333206176758,420150.0,-0.0007535679995941402,-1.5714441416893987,0.33897779070894546,54.73072246006222,57.07027873042496,-0.6690954263614657,-0.9332936433444416,-3.3560026875829365,-7.405654921146052,34.4945562667759,0.7200012207031321,0.30452238641278484,0.8030008316040025,-0.6124519311943573,2.2184535944023622,0.09527445020481906,1.510727213003186,-1.5940597277636641,62.745010041624724,11.53622504387404,0.7077263813991802,7,-0.6499996185302734,-1.0033321380615234,-4.125000953674316,-6.803335189819336,-3.066669464111321,4,-0.03242837841278379,2.220347202017263,44.23333358764648,1.8620502550240225,44.459999084472656,2.8213920791269875,44.6533317565918,-0.03242837841278379
918,2005-07-25,43.86000061035156,44.31999969482422,43.5533332824707,44.21333312988281,621300.0,-0.0076923110117448346,1.7058863128416404,2.6500343327992675,51.36613815923699,57.148486761846364,-0.1505336320875088,-0.49031810092645856,-2.8065277717802246,-6.9904889108535215,33.939888302633804,0.7666664123535156,0.3464563625971806,0.3816673278808622,-0.9357946641274921,1.6991293198892166,-0.2770636681233185,1.040398323885043,-1.1280159060607318,26.58960111133145,-21.36183412068291,0.6587309960041786,7,-0.16666603088378906,-0.6599998474121094,-3.6650009155273438,-6.463335037231445,-3.1266670227050852,0,-0.03936774481293359,-1.5714441416893987,44.20000076293945,2.220347202017263,44.23333358764648,1.8620502550240225,44.459999084472656,-0.03936774481293359
919,2005-07-26,43.926666259765625,44.14666748046875,43.56666564941406,43.98666763305664,902850.0,0.0015199646257717525,2.052632635647242,0.16981559854897219,61.958242864438105,58.855516418664465,-0.06870194666633722,-0.4763973287765282,-2.6581951506986954,-6.979879895579785,33.35524539248361,0.5800018310546875,0.382057206129204,0.3816663742065458,-0.8810370194359578,1.6443697678490494,-0.24968532261470955,1.0130180710278012,-1.0762005065066589,32.36984851491678,-20.193189098978955,0.6313516968212535,7,0.06000137329102273,-0.7266654968261719,-3.638333320617676,-6.530000686645508,-3.3066673278808523,1,-0.05752006580569946,1.7058863128416404,43.86000061035156,-1.5714441416893987,44.20000076293945,2.220347202017263,44.23333358764648,-0.05752006580569946
920,2005-07-27,44.13333129882813,44.22666549682617,43.79999923706055,44.08666610717773,644100.0,0.004704774039540505,2.657135383458401,-0.7777353932229465,69.26908925348212,60.467122879502135,-0.10450681275572293,-0.6618656842315431,-2.656567645672368,-7.111116157669862,32.08649581698498,0.426666259765625,0.4630709571214311,0.5533315658569435,-0.7348870499690818,1.841550181682969,-0.09077774205606914,1.1974408737699562,-1.1714933595391201,50.28874776741448,-6.6624202916687025,0.6441093079130121,7,-0.14666366577148438,-0.7799968719482493,-3.7916650772094798,-6.736665725708015,-4.559997558593757,2,-0.05876126517033731,2.052632635647242,43.926666259765625,1.7058863128416404,43.86000061035156,-1.5714441416893987,44.20000076293945,-0.05876126517033731
921,2005-07-28,45.99333190917969,46.27999877929688,44.26666641235352,44.33333206176758,995250.0,0.04214503087830446,-1.245354820457314,35.572549660742865,78.02848927727545,62.4110686624282,-1.7679097342763015,-2.450060433585378,-4.304719405274113,-8.88314835954592,31.073324291392936,2.14666748046875,0.6012174729388065,2.287998962402341,0.6094060533858041,3.9665918714188777,1.448702507894069,3.127295416910613,-2.9268041150224278,89.48654059506481,27.85427420388516,0.8392964545082691,7,-1.1799983978271484,-1.85333251953125,-5.238330841064453,-8.259998321533203,-7.2066650390625,3,-0.09986948526301509,2.657135383458401,44.13333129882813,2.052632635647242,43.926666259765625,1.7058863128416404,43.86000061035156,-0.09986948526301509
922,2005-07-29,45.97333145141602,46.30666732788086,45.77333450317383,46.02000045776367,1069050.0,-0.000434855596092909,-1.3880775471859255,-0.02811386182980965,81.011116724193,64.21462296857013,-1.4919871124694382,-2.317319550977338,-4.076686637028537,-8.763438646843774,30.836028807568567,0.5333328247070312,0.7826289948678351,2.1209985733032326,0.1936876192763819,4.048309527330083,1.1573430962898072,3.084654050316658,-2.6497259784475915,87.8933732352414,19.80941237663967,0.9636554770134237,7,-1.0433311462402415,-1.819997787475593,-4.831664085388191,-7.953330993652351,-6.71333312988282,4,-0.1131089869729689,-1.245354820457314,45.99333190917969,2.657135383458401,44.13333129882813,2.052632635647242,43.926666259765625,-0.1131089869729689
923,2005-08-01,46.03333282470703,46.38000106811523,45.959999084472656,45.97999954223633,872550.0,0.0013051343332475263,-7.9999591286220735,-1.1427987575610699,80.0776363262207,66.29364666356533,-1.4365526096527859,-2.317627066305903,-3.994592754063234,-8.716302058519105,30.283057933380604,0.420001983642571,0.8806950218210119,2.067666625976564,-0.09111172649018329,4.226444978443311,0.9882774497431939,3.147055802209934,-2.411421166247358,87.67767820702151,15.040233385661864,1.0793891762333734,8,-1.0666656494140625,-1.843332290649414,-4.776664733886719,-8.01333236694336,-5.313331604003899,0,-0.10644463968181261,-1.3880775471859255,45.97333145141602,-1.245354820457314,45.99333190917969,2.657135383458401,44.13333129882813,-0.10644463968181261
924,2005-08-02,47.27333450317383,47.72666549682617,46.106666564941406,46.33333206176758,1411500.0,0.026937038931955426,-1.3253571487239018,17.6250625849367,83.84053202424762,69.07173389942142,-2.5321006578150076,-3.455460816479757,-5.096222609685263,-9.838419269394208,29.847694805893266,1.6933326721191406,1.0069805311131645,3.1303348541259766,0.5189773081537083,5.741692400098245,1.8246560811398425,4.436013627112111,-3.32045211555549,88.45506687702554,15.870470339389527,1.3056787729861332,8,-1.6333351135253906,-2.303335189819336,-5.449999809265137,-9.253334045410156,-7.113334655761719,1,-0.1383443961434172,-7.9999591286220735,46.03333282470703,-1.3880775471859255,45.97333145141602,-1.245354820457314,45.99333190917969,-0.1383443961434172
925,2005-08-03,47.29333114624024,47.57333374023438,47.1533317565918,47.27333450317383,799950.0,0.00042300047746945957,-2.2307579447754295,0.02127296928771615,82.27849601563467,71.39560701164342,-2.3556443151317765,-3.3013305142635616,-4.975192070702569,-9.745179442138515,30.5160453672355,0.42000198364258523,1.0351775178637865,2.9323316574096765,0.033984981283730065,5.830678333535623,1.4831583193467068,4.381504995472646,-2.8121191233328062,87.4758825072933,14.648143018054895,1.4491733380629732,8,-1.653331756591804,-2.2833328247070384,-5.399996757507331,-9.27333068847657,-6.746665954589851,2,-0.14110514215461412,-1.3253571487239018,47.27333450317383,-7.9999591286220735,46.03333282470703,-1.3880775471859255,45.97333145141602,-0.14110514215461412
926,2005-08-04,46.35333251953125,46.86666870117188,46.02000045776367,46.86666870117188,2976750.0,-0.01987592338975519,2.2986891385767154,-25.671117893924848,73.10840246504605,73.43757145664162,-1.2106072114218378,-2.176251513448584,-3.897023390666071,-8.682741914492027,31.422608401868647,1.2733306884765696,1.057104700887038,1.803999710083005,-1.0984024556075624,4.706401875773572,0.3527986272377177,3.2552007929282922,-1.4177570102751886,29.69276677850383,-42.69780168385977,1.4512010828452844,8,-0.7133331298828125,-1.3433341979980469,-4.368332862854004,-8.296667098999023,-4.700000762939453,3,-0.1462677743059807,-2.2307579447754295,47.29333114624024,-1.3253571487239018,47.27333450317383,-7.9999591286220735,46.03333282470703,-0.1462677743059807
927,2005-08-05,46.20000076293945,46.43999862670898,45.91999816894531,46.35333251953125,487350.0,-0.003307890679212555,2.1837025445798717,0.29869656976398135,66.43196398061488,75.11155210346139,-0.8311443240470453,-1.8538640696851019,-3.6027351878166343,-8.407471430195422,32.30128526912774,0.5200004577636648,1.1127038909026439,1.4830013275146499,-1.3925618921212362,4.358564547150536,0.045219717696710404,2.9207829373325893,-0.8736726554235759,15.498292888407478,-51.67425476144567,1.437781609817943,8,-0.5533351898193359,-1.19000244140625,-4.023334503173828,-7.953334808349609,-5.326667785644531,4,-0.1604617699220704,2.2986891385767154,46.35333251953125,-2.2307579447754295,47.29333114624024,-1.3253571487239018,47.27333450317383,-0.1604617699220704
928,2005-08-08,45.81999969482422,46.65999984741211,45.813331604003906,46.31999969482422,537450.0,-0.008225131208657088,-2.298689138576779,3.260903097400174,60.162623238442094,74.91203881168406,-0.1607878171443673,-1.2878644356218132,-3.0880153571466735,-7.908738767076649,33.178574417522555,0.8466682434082031,1.1719340650618904,0.94300022125244,-1.7940478009146048,3.6800482434194848,-0.4255237898310824,2.3115242323359624,-0.15762435280490195,0.3485063869577267,-60.24439264538677,1.3685240110835222,8,-0.056667327880859375,-0.8100013732910156,-3.6433334350585938,-7.219999313354492,-5.293331146240234,0,-0.14316895279316266,2.1837025445798717,46.20000076293945,2.2986891385767154,46.35333251953125,-2.2307579447754295,47.29333114624024,-0.14316895279316266
929,2005-08-09,45.65999984741211,45.8466682434082,44.98666763305664,45.81999969482422,1856850.0,-0.0034919216167123013,7.062369244523916,0.31999969482421875,60.51403540318737,73.93925505054021,0.3027831433050352,-0.9624617490071969,-2.7824920332192917,-7.6284549891408275,33.97025798744734,0.8600006103515625,1.289290468604662,0.6466670989990249,-1.950814338972208,3.2441485369702576,-0.652073619986588,1.9454078179846377,2.0666656494140625,26.030890206008372,-30.24314032902752,1.2987407189856153,8,0.3366661071777344,-0.6500015258789062,-3.4066667556762695,-6.879999160766602,-5.026668548583977,1,-0.10819094707003074,-2.298689138576779,45.81999969482422,2.1837025445798717,46.20000076293945,2.2986891385767154,46.35333251953125,-0.10819094707003074
930,2005-08-10,46.37333297729492,47.1533317565918,45.73333358764648,45.73333358764648,1558650.0,0.01562271424149464,-3.437498509882383,-4.000000000000044,67.2766491083704,72.74460614288408,-0.06637024806596514,-1.4841059060116137,-3.34674934664784,-8.217093034870508,34.905078779515655,1.4933319091796875,1.4855122356384598,1.190000152587892,-1.287597005096373,3.667597310272157,-0.04879842625424402,2.428798731430028,1.2985325622558577,64.0000140850526,8.876866280771296,1.2387985788421336,8,-0.016666412353515625,-1.3633346557617188,-4.050000190734863,-7.523332595825195,-5.986667633056641,2,-0.1339850455201258,7.062369244523916,45.65999984741211,-2.298689138576779,45.81999969482422,2.1837025445798717,46.20000076293945,-0.1339850455201258
931,2005-08-11,44.0,44.6533317565918,43.26666641235352,44.5,4201200.0,-0.05117883112816024,2.4380266903746124,-0.7812507450587616,48.828119935930935,69.16871761085497,2.228861869842312,0.9743620294508517,-0.8684029379080869,-5.7189326233838855,34.37725196568487,3.106666564941399,1.5836796028095463,-1.2056661605834975,-3.6288532297743643,1.2175209086073693,-2.4172596951789274,0.005927374011932329,3.6181615814208996,18.86793749128919,-33.83325722780048,1.2115935345954325,8,1.4966659545898438,1.0099983215332031,-1.6766672134399414,-5.1100006103515625,-4.700000762939453,3,-0.07848488200794568,-3.437498509882383,46.37333297729492,7.062369244523916,45.65999984741211,-2.298689138576779,45.81999969482422,-0.07848488200794568
932,2005-08-12,43.76666641235352,43.8466682434082,42.00666809082031,43.20000076293945,2439450.0,-0.005303036082874524,4.064202171219788,-1.1333312988281392,49.446197123674615,65.76522436612763,2.364963449260024,1.3083806738894097,-0.548440440724228,-5.364799704190432,34.245988030355825,1.9933319091796875,1.6378793868354578,-1.4603330612182575,-3.821070117645661,0.900403995209146,-2.6407015894319557,-0.27996453300455926,3.677435362304685,34.19687851837481,-20.906421881682014,1.1803685282137013,8,1.1000003814697195,1.1000003814697195,-1.326666831970222,-4.6300010681152415,-4.8866653442382955,4,-0.04828639759424813,2.4380266903746124,44.0,-3.437498509882383,46.37333297729492,7.062369244523916,45.65999984741211,-0.04828639759424813
933,2005-08-15,44.02000045776367,44.060001373291016,43.06666564941406,43.6533317565918,1113300.0,0.00578828743828308,3.447733406210501,0.6470635754099604,50.54180084174332,62.06536534584937,2.0070692621981507,1.0860514468775122,-0.7099859046091126,-5.494209154494094,33.47282464087866,0.9933357238769531,1.4589327334974769,-1.1913324356079116,-3.581021855290892,1.198356984075069,-2.386177145449402,0.003512274233578694,3.097855295864264,39.11917501688079,-18.080677165181925,1.1948447098414905,8,0.7700004577636719,0.8466663360595703,-1.3416681289672852,-4.623334884643555,-6.253334045410149,0,-0.07148267714099443,4.064202171219788,43.76666641235352,2.4380266903746124,44.0,-3.437498509882383,46.37333297729492,-0.07148267714099443
934,2005-08-16,42.973331451416016,43.90666580200195,42.79333114624024,43.90666580200195,1824750.0,-0.023777123931471023,1.3857145192669098,-2.5454431960049937,43.86459978976119,57.79715465408565,2.659290722485231,2.108510148704781,0.39778449523448955,-4.334298368059194,32.52582193467799,1.2266693115234304,1.229405873838921,-2.15400142669678,-4.736598604421708,0.42859575102814773,-3.4453000155592477,-0.8627028378343127,3.837853042443463,18.782330134075323,-37.66862942903781,1.2912985888624653,8,1.606668472290039,1.8933353424072266,-0.2133321762084961,-3.3199996948242188,-3.9733314514160156,1,-0.056934447951705436,3.447733406210501,44.02000045776367,4.064202171219788,43.76666641235352,2.4380266903746124,44.0,-0.056934447951705436
935,2005-08-17,43.71333312988281,43.79999923706055,42.540000915527344,42.973331451416016,1380600.0,0.017220021196248547,1.7591187219379765,-0.7928580770677,36.320011499019905,53.70955565786053,1.5176601804609504,1.3804799197669766,-0.2854418911969532,-4.967634136602086,31.589370849903286,1.2599983215332031,1.0129620360384592,-1.3766664505004869,-4.0207372457880055,1.2674043447870318,-2.698701848144246,-0.054631052856727536,2.809580379794319,64.48363882174726,11.707015344704779,1.322035397643759,8,0.8666667938232422,1.1533336639404297,-0.8333339691162109,-4.013334274291992,-4.14666748046875,2,-0.0704590936111702,1.3857145192669098,42.973331451416016,3.447733406210501,44.02000045776367,4.064202171219788,43.76666641235352,-0.0704590936111702
936,2005-08-18,43.65999984741211,43.73333358764648,43.36000061035156,43.599998474121094,1378050.0,-0.001220068996162782,2.612861546412864,0.0810827529679824,36.1753125011398,50.34770549347439,1.283768641913909,1.4637029684814848,-0.17306311640948024,-4.799304366668878,30.800685257489658,0.37333297729491477,0.6040100523337841,-1.4013330459594755,-4.0964499282658124,1.2937838363468614,-2.748891487112644,-0.053774604806307025,2.5919389371336123,80.51940572464697,30.855293412897296,1.3475584411531696,8,0.9200000762939453,1.2066669464111328,-0.6866674423217773,-3.960000991821289,-4.659999847412109,3,-0.07497330541946512,1.7591187219379765,43.71333312988281,1.3857145192669098,42.973331451416016,3.447733406210501,44.02000045776367,-0.07497330541946512
937,2005-08-19,42.76666641235352,42.99333190917969,42.400001525878906,42.56666564941406,1757100.0,-0.020461141506658453,-1.22500697379997,3.3332697565008496,32.24637966600672,47.245900652092686,1.8314652534555336,2.3654253774973597,0.7576873016845127,-3.7994725104998253,30.132879249320197,1.2599983215332031,0.17144353168475135,-2.2229997634887653,-5.0855801285773055,0.6395806015997749,-3.654289946033032,-0.7917095809444987,3.2305561305686723,22.088248203530632,-21.826905717993434,1.4312901825442685,8,1.813333511352532,2.1000003814697195,0.2599992752075124,-3.0666675567627024,-4.126667022705085,4,-0.08106002796354494,2.612861546412864,43.65999984741211,1.7591187219379765,43.71333312988281,1.3857145192669098,42.973331451416016,-0.08106002796354494
938,2005-08-22,42.13333129882813,42.77333450317383,41.3466682434082,42.77333450317383,1430100.0,-0.014809083023184733,3.458309739946237,-3.2000038146825647,20.093079787685056,42.754683361481334,2.1085918405343804,3.0174778403123312,1.4197022840812679,-3.06255988502096,30.37418461981385,1.426666259765625,-0.19565506863430215,-2.770001411437981,-5.870312955733205,0.3303101328572424,-4.320157183585593,-1.2198456392903694,3.6244579769679532,30.72905490785141,-7.240130130303481,1.55015577214761,8,2.116668701171868,2.4033355712890554,0.893334388732903,-2.4299983978271555,-4.3233299255371165,0,-0.07721511996378483,-1.22500697379997,42.76666641235352,2.612861546412864,43.65999984741211,1.7591187219379765,43.71333312988281,-0.07721511996378483
939,2005-08-23,41.400001525878906,42.526668548583984,40.90666580200195,42.186668395996094,2444250.0,-0.017404979628791506,1.209093888336914,1.229160830407767,18.33813107992944,37.31707024721011,2.429590023219653,3.743754930879973,2.183453238371712,-2.231526549371523,30.713138886154034,1.6200027465820312,-0.5301722135034908,-3.376997947692871,-6.830658880631972,0.07666298524623016,-5.103828414162422,-1.6501674812233205,4.004898067326145,17.050773267235357,-14.050717158595187,1.726830466469552,8,1.3799972534179688,2.9166641235351562,1.7466650009155273,-1.5766677856445312,-3.140003204345703,1,-0.08776171448337278,3.458309739946237,42.13333129882813,-1.22500697379997,42.76666641235352,2.612861546412864,43.65999984741211,-0.08776171448337278
940,2005-08-24,41.540000915527344,41.99333190917969,41.34000015258789,41.426666259765625,1589100.0,0.003381627644649443,-3.558125299409166,-0.14406944040345263,21.708478850855485,34.303776793312835,1.7119069511024776,3.5832217355441998,2.073335118937443,-2.2785097350837944,30.98927606628361,0.6533317565917969,-0.8206933877468714,-3.1073320388793917,-6.845738920521768,0.6310748427629846,-4.97653547970058,-1.2381285980582035,3.4150752985573973,22.405714486217217,-8.507395459480566,1.869203440821189,8,0.9433326721191406,2.7766647338867188,1.7399988174438477,-1.583333969116211,-2.8600006103515625,2,-0.061145904177818844,1.209093888336914,41.400001525878906,3.458309739946237,42.13333129882813,-1.22500697379997,42.76666641235352,-0.061145904177818844
941,2005-08-25,41.400001525878906,41.83333206176758,41.29333114624024,41.540000915527344,1118250.0,-0.003370230779077943,-2.0565499967612513,-1.2352743184113093,21.742555615889984,31.225594403558986,1.614045411702996,3.5431134564672817,2.248222738765513,-2.0500475742834965,29.692784681885097,0.5400009155273366,-1.1352213859013958,-3.017664909362793,-6.966362831471834,0.9310330127462478,-4.992013870417317,-1.043315948308269,3.150233646997556,23.642293425861094,-8.839790129597372,1.9743489610545206,8,1.0833320617675781,2.9166641235351562,1.904998779296875,-1.4433345794677734,-2.4000015258789062,3,-0.044283473644773585,-3.558125299409166,41.540000915527344,1.209093888336914,41.400001525878906,3.458309739946237,42.13333129882813,-0.044283473644773585
942,2005-08-26,40.77333450317383,41.52000045776367,40.63999938964844,41.43333435058594,1398450.0,-0.015136884048502997,1.1120057861416415,4.714305177111717,21.128923212428347,27.957496889190658,1.9796353232510597,3.9634430286736233,2.8987020965466073,-1.3323413644632964,28.44088144727032,0.8800010681152344,-1.615518519455165,-3.3843320846557603,-7.578867019187349,0.8102028498758287,-5.481599551921555,-1.2870646173899658,3.412543732615184,6.250078231030987,-29.04516184815012,2.097267467265796,8,1.4999980926513672,3.4099979400634766,2.531665802001953,-0.8166675567626953,-2.013336181640625,4,-0.043492506187733815,-2.0565499967612513,41.400001525878906,-3.558125299409166,41.540000915527344,1.209093888336914,41.400001525878906,-0.043492506187733815
943,2005-08-29,41.13333129882813,41.400001525878906,40.76666641235352,40.77333450317383,969300.0,0.008829221353634509,-2.392869915293295,-0.5454498164899105,24.683057919829068,25.826214459198198,1.30425969824514,3.391407485870168,2.5568756640382944,-1.5989200619566972,27.075472354528397,0.6333351135253835,-1.7974383820046427,-2.7793352127075153,-7.083557499968556,1.5248870745535257,-4.931446356338036,-0.6272240690769948,2.627041475424008,26.148299867160123,-9.892558430224124,2.1521111436305187,8,1.08666801452636,3.0500011444091726,2.2400035858154226,-1.163330078125007,-3.383331298828132,0,-0.060615851681595445,1.1120057861416415,40.77333450317383,-2.0565499967612513,41.400001525878906,-3.558125299409166,41.540000915527344,-0.060615851681595445
944,2005-08-30,40.73333358764648,41.33333206176758,40.66666793823242,41.099998474121094,1215600.0,-0.009724418094798182,-1.666676839270319,-1.0185226393701452,17.310655037436504,23.714063741244487,1.512113630771637,3.4533794925969303,2.9707703635407015,-1.1025174481447735,24.92424113556413,0.6666641235351562,-1.997831431159824,-2.8523328781127972,-7.07446885558808,1.3698030993624855,-4.963400866850442,-0.7412648893751523,2.652594380453216,6.89661976277402,-24.549770096892544,2.111067988737642,8,1.4533329010009837,3.4499988555908274,2.713334083557136,-0.7633323669433523,-1.9233322143554616,1,-0.07176756618913327,-2.392869915293295,41.13333129882813,1.1120057861416415,40.77333450317383,-2.0565499967612513,41.400001525878906,-0.07176756618913327
945,2005-08-31,40.61999893188477,41.0533332824707,40.13999938964844,40.62666702270508,1607400.0,-0.002782356507056827,1.1240308014407125,0.018185790530468517,23.45548157171166,22.30074919353025,1.2745464468265126,3.205477367218009,3.075694551809555,-0.89352266397389,22.76322250326073,0.9133338928222656,-2.254558969544256,-2.632000923156731,-6.67121114832689,1.4072093020134275,-4.651606035741807,-0.6123958105716554,2.4364176068007666,28.346440728367583,-4.497256788474132,2.019605112585078,8,0.9466667175292898,3.313333511352532,2.973335266113274,-0.6499977111816477,-1.829998016357429,2,-0.05809947494851064,-1.666676839270319,40.73333358764648,-2.392869915293295,41.13333129882813,1.1120057861416415,40.77333450317383,-0.05809947494851064
946,2005-09-01,39.573333740234375,40.56666564941406,39.5,40.313331604003906,1250100.0,-0.025767238285888117,-1.4060163315177643,110.97597254016402,20.798504722948152,21.028763088745965,1.8780528678265114,3.919092259496587,4.085494568823989,0.23772644640256857,22.32402865046935,1.1199989318847727,-2.4024081195183484,-3.3396661758422823,-7.420770059554734,0.741437707870169,-5.380218117698504,-1.2991142339860602,3.0747843975859723,3.630382357217991,-27.842445734274044,2.040551941856225,9,1.563333511352539,4.039999008178711,4.096667289733887,0.39666748046875,-0.8333320617675781,3,-0.022574126327657318,1.1240308014407125,40.61999893188477,-1.666676839270319,40.73333358764648,-2.392869915293295,41.13333129882813,-0.022574126327657318
947,2005-09-02,38.78666687011719,39.87333297729492,38.6533317565918,39.79999923706055,1433700.0,-0.01987871113616546,1.1034506572132317,1.3693720165372758,16.076039451969223,20.58242527366643,2.280616696500651,4.344646540582644,4.836785752389353,1.1160127140279315,22.140748258219688,1.220001220703125,-2.5780741840412986,-3.755666351318361,-7.925421264964896,0.4140885623281747,-5.840543808141632,-1.6707888944950895,3.357752365651905,4.8544282613194305,-24.59156423708572,2.084877456823268,9,1.8033332824707031,4.403331756591797,5.689999580383301,2.123332977294922,-0.0366668701171875,4,0.005500166606148271,-1.4060163315177643,39.573333740234375,1.1240308014407125,40.61999893188477,-1.666676839270319,40.73333358764648,0.005500166606148271
948,2005-09-06,39.2599983215332,39.473331451416016,38.96666717529297,38.96666717529297,1257150.0,0.012203457775864957,-2.4545549125430783,-0.289471801956791,23.99623658843862,21.211103663500783,1.516294856605505,3.5359474772593344,4.357565128528876,0.7463925926805928,21.79431993055493,0.6866645812988281,-2.7641688550007757,-2.9543348312377944,-7.0701965795396475,1.1615269170640588,-5.012265705388721,-0.8964039570868678,2.256025167983978,22.636809546990516,-7.821063292875902,2.057930874150927,9,1.063333511352539,3.9300003051757812,5.281668663024902,1.8633346557617188,-2.039997100830071,1,-0.012735609306579132,1.1034506572132317,38.78666687011719,-1.4060163315177643,39.573333740234375,1.1240308014407125,40.61999893188477,-0.012735609306579132
949,2005-09-07,40.72000122070313,40.93999862670898,39.90666580200195,40.16666793823242,1556250.0,0.03718805302060213,1.0805468614988922,1.8863775277976704,30.95843141061428,22.23887617014065,-0.05622231120985788,1.778037385488453,2.896911324911642,-0.5917339579519947,21.936418981431036,1.6800003051757741,-2.810631773123241,-1.2473320007324133,-5.075392930895141,2.5807289294303146,-3.161362465813781,0.6666984643489542,0.2807377568874827,86.11117292329632,57.48055516164842,1.9140304650813655,9,-0.4766693115234446,2.4699974060058523,3.858332633972161,0.6700000762939382,-3.770000457763679,2,-0.07293715942211476,-2.4545549125430783,39.2599983215332,1.1034506572132317,38.78666687011719,-1.4060163315177643,39.573333740234375,-0.07293715942211476
950,2005-09-08,40.15999984741211,40.72000122070313,39.73333358764648,40.72000122070313,1426650.0,-0.013752489108627586,2.523804333757906,-1.0120507676504449,29.083651351634856,23.0545534741123,0.3212195224144665,1.948589641119277,3.4226612499888986,0.08801822557376937,21.20816289544756,0.9866676330566548,-2.718056471055135,-1.496666717529294,-4.790363551148339,1.7970301160897506,-3.14351513433882,0.15018169928023184,-1.5066680908203125,65.88926924642517,42.011982898456196,1.6468484168095225,9,-0.073333740234375,2.9533329010009766,5.1449995040893555,3.0366668701171875,-2.6899986267089773,3,-0.03361549998133495,1.0805468614988922,40.72000122070313,-2.4545549125430783,39.2599983215332,1.1034506572132317,38.78666687011719,-0.03361549998133495
951,2005-09-09,40.54666519165039,40.79999923706055,40.09333419799805,40.14666748046875,880350.0,0.009628121158053116,-1.7894804207229387,-0.7142798754776785,35.87784221893277,24.69332225261279,-0.22263344017849107,1.3596541556347503,3.0038119978029982,-0.19736034633292832,22.81212086889464,0.7066650390625,-2.5168253837657986,-0.9373346328735366,-4.072020039633422,2.197350773886349,-2.5046773362534793,0.6300080705064062,-1.8520000457763643,82.79883090104724,56.27060330614218,1.567342703379944,9,-0.5199985504150391,2.3566665649414062,4.77833366394043,2.7900009155273438,-3.5266647338867188,4,-0.043324506906298854,2.523804333757906,40.15999984741211,1.0805468614988922,40.72000122070313,-2.4545549125430783,39.2599983215332,-0.043324506906298854
952,2005-09-12,41.6533317565918,42.08000183105469,40.56666564941406,40.56666564941406,1220250.0,0.02729365188753663,-1.7852827499534865,2.7166808129166387,47.11999967040977,27.186315780455093,-1.3313508756146035,0.09122095023806764,1.89177209640728,-1.1881446496297343,23.76108037522109,1.5333366394042969,-2.3640256978444043,0.27499866485595703,-2.6725961523535062,3.2225934820654203,-1.1987987437487746,1.7487960734606887,-2.8744532470703064,86.29539957507394,57.807677548554466,1.4737974086047325,9,-1.2866649627685547,1.25,3.6716670989990234,1.6833343505859375,-4.783332824707024,0,-0.06994230605968166,-1.7894804207229387,40.54666519165039,2.523804333757906,40.15999984741211,1.0805468614988922,40.72000122070313,-0.06994230605968166
953,2005-09-13,40.87333297729492,41.70000076293945,40.81999969482422,41.6533317565918,1065450.0,-0.01872596372013957,1.0152616406045252,-0.717790657263316,46.85758376521841,30.46930786131975,-0.6616957376672588,0.6570810329479713,2.6335819483911678,-0.3033934984059954,24.924865636953975,0.8800010681152344,-2.2193313024171033,-0.34766674041748047,-3.0250983479495943,2.3297648671146334,-1.6863825441835374,0.9910490633485765,-1.8963870684814381,48.57948680435346,17.8748591648552,1.3387158037660574,9,-0.5066661834716797,2.029998779296875,4.454998970031738,2.4633331298828125,-3.303333282470703,1,-0.05194910281660736,-1.7852827499534865,41.6533317565918,-1.7894804207229387,40.54666519165039,2.523804333757906,40.15999984741211,-0.05194910281660736
954,2005-09-14,40.526668548583984,41.27999877929688,40.48666763305664,40.9466667175293,482700.0,-0.008481432842863845,-2.173324584960966,0.5384600336476388,44.099378881987604,32.763074229128186,-0.3882592628244481,0.8548794763984375,2.9385313522447376,0.14707093225966617,26.048856902437873,0.7933311462402415,-2.017831175118687,-0.571998023986815,-3.133377642423582,1.9893815944499522,-1.852687833205195,0.7086917852315651,-1.3635392844360297,33.80686482488458,1.9676946333489838,1.2806898092183825,9,-0.1600017547607422,2.3766632080078125,4.859996795654297,2.80999755859375,-3.0366668701171875,2,-0.08159237969231958,1.0152616406045252,40.87333297729492,-1.7852827499534865,41.6533317565918,-1.7894804207229387,40.54666519165039,-0.08159237969231958
955,2005-09-15,40.63333129882813,40.79333114624024,40.29999923706055,40.29999923706055,853200.0,0.002631915083675773,-1.9600027465925514,-0.7936512261580551,45.518289609945995,35.50971699435017,-0.550749082062417,0.532965041029648,2.816108281071429,0.13353427375614046,27.105568190658776,0.4933319091796946,-1.8696018252755735,-0.3113351821899357,-2.562365192435699,1.9396948280558277,-1.4368501873128139,0.8141798229329424,-1.2951896806657714,27.181048900427207,-5.459717694080119,1.1255150051228813,9,-0.2666645050048899,2.2700004577636648,4.870000839233391,2.7033348083496023,-4.703330993652351,3,-0.09064800788299887,-2.173324584960966,40.526668548583984,1.0152616406045252,40.87333297729492,-1.7852827499534865,41.6533317565918,-0.09064800788299887
956,2005-09-16,40.38666534423828,40.70000076293945,40.13333129882813,40.63333129882813,1059450.0,-0.006070532410345719,1.9824325409572385,-0.7400006866481327,47.63456513084417,39.016219847558496,-0.19733065895593427,0.5500274714838014,3.0549985545908953,0.46836662191931566,28.263577175110257,0.566669464111321,-1.62467259753398,-0.39433441162109517,-2.256505784134454,1.4678369608922637,-1.3254200978777746,0.5367512746355843,-0.8840121133023828,13.013709367675673,-22.016628888020712,0.9310856862566786,9,0.13666915893554688,1.2666664123535156,5.296667098999023,2.950000762939453,-3.3866653442382812,4,-0.07221849337336417,-1.9600027465925514,40.63333129882813,-2.173324584960966,40.526668548583984,1.0152616406045252,40.87333297729492,-0.07221849337336417
957,2005-09-19,39.29999923706055,40.606666564941406,39.20000076293945,40.38000106811523,962250.0,-0.026906556852750008,-1.197917411725437,4.378398441124462,39.70037019749438,40.76112358189802,1.0837803163873616,1.4373572763242848,4.112719579538933,1.6286207898122882,29.05381018315451,1.4066658020019531,-1.5347449284141135,-1.3076671600341783,-3.0318659487104824,0.4165316286421259,-2.1697665543723303,-0.4455677656960262,2.7800025939941406,3.99993896484375,-30.82567225091674,0.8620993943381529,9,1.3400020599365234,2.0566673278808594,5.953332901000977,4.0366668701171875,-2.1599998474121094,0,-0.05801523724068669,1.9824325409572385,40.38666534423828,-1.9600027465925514,40.63333129882813,-2.173324584960966,40.526668548583984,-0.05801523724068669
958,2005-09-20,38.88000106811523,39.98666763305664,38.70666885375977,39.43333435058594,609150.0,-0.01068697651650985,-1.8444489655786567,0.5123447632772532,39.61135378275536,41.72255940102481,1.6139291937470475,1.687654143559179,4.505602813324273,2.1209376518176413,29.364868077428863,1.279998779296868,-1.3223730213912006,-1.5649988174438576,-3.2969923853010457,0.16699475041333045,-2.4309956013724516,-0.6990020335152636,3.1424007415771555,6.735716731669235,-30.316421957470403,0.8659967839285931,9,1.5133342742919993,2.476665496826179,5.986665725708015,4.6899986267089915,-2.3600006103515554,1,-0.051697584388155304,-1.197917411725437,39.29999923706055,1.9824325409572385,40.38666534423828,-1.9600027465925514,40.63333129882813,-0.051697584388155304
959,2005-09-21,37.76666641235352,38.48666763305664,37.67333221435547,38.40666580200195,1737600.0,-0.028635149824487227,1.033330790211524,1.1566255092965743,35.61826995623096,42.44862813486882,2.5303729227949177,2.650736524255926,5.5682251542246135,3.302235018207057,29.657905040895717,1.2066688537597585,-1.0004910882258784,-2.496666717529287,-4.540936965604658,-0.452396469453916,-3.518801841566976,-1.474531593491598,4.123106079101554,2.991481729183521,-33.70936865615048,1.0221351240376855,9,2.1100006103515554,3.023332595825188,7.06166744232177,6.173332214355462,-1.8866653442382884,2,-0.0052074153271037815,-1.8444489655786567,38.88000106811523,-1.197917411725437,39.29999923706055,1.9824325409572385,40.38666534423828,-0.0052074153271037815
960,2005-09-22,39.0,39.20000076293945,37.813331604003906,38.16666793823242,872100.0,0.03265667067832734,1.248652226493995,-1.3020825882745775,47.16358420774515,43.702599466959086,1.2462451452384258,1.283143063368982,4.296175694303898,2.147706387825508,29.697602118025102,1.4333343505859304,-0.7633477010959453,-1.1363330841064467,-3.162165921479591,0.8894997532666977,-2.149249502793019,-0.1234166654198745,2.6367860748290965,43.83260883538793,2.826764409548481,1.012916418686573,9,0.8766670227050781,1.7366657257080078,5.723333358764648,5.063333511352539,-2.4099998474121094,3,-0.038717905680338505,1.033330790211524,37.76666641235352,-1.8444489655786567,38.88000106811523,-1.197917411725437,39.29999923706055,-0.038717905680338505
961,2005-09-23,39.56666564941406,40.040000915527344,38.76666641235352,39.08666610717773,608550.0,0.014529888446514372,-1.273813781288227,0.5760003295903552,53.94470407388429,44.46089995623403,0.587756358262844,0.6030024285706475,3.6778825862867848,1.6633022326166582,29.425564284192813,1.273334503173821,-0.6603043204368362,-0.4780006408691406,-2.4275539385448894,1.4715526568066082,-1.452777289707015,0.4967760079687338,1.832313193786618,64.5454356296069,18.183186197509187,0.9747766488378727,9,0.12000083923339844,1.136667251586914,5.156667709350586,4.736667633056641,-2.0666656494140625,4,-0.09191235310201418,1.248652226493995,39.0,1.033330790211524,37.76666641235352,-1.8444489655786567,38.88000106811523,-0.09191235310201418
962,2005-09-26,39.0,40.79999923706055,38.66999816894531,40.5,1087200.0,-0.014321794371936258,1.0285739198041062,-3.1250029802350348,48.697402143188874,44.665324220452966,0.8252498807177133,1.0856650911685861,4.192149042994117,2.3010406327389603,28.53002979408768,2.1300010681152344,-0.49619856687802155,-0.9559995651245146,-2.9271993236387672,1.015200193389738,-1.9415994443816373,0.02960031413260822,2.175440045469969,42.43073458128415,-6.646243910329339,0.9855998792571256,9,0.4766654968261719,1.3333320617675781,5.723333358764648,5.489999771118164,-1.5,0,-0.05128205128205132,-1.273813781288227,39.56666564941406,1.248652226493995,39.0,1.033330790211524,37.76666641235352,-0.05128205128205132
963,2005-09-27,38.63999938964844,39.08000183105469,38.31999969482422,39.08000183105469,905100.0,-0.009230784880809306,2.454535996670828,0.2933349609375,38.28826429353268,44.01964482173576,0.9332810210895914,1.3168074091813864,4.4624639085376,2.7210554171470775,27.671783584395797,0.7600021362304688,-0.4495213463599157,-1.191333580017087,-3.1643967378635267,0.7817295778293527,-2.177865158940307,-0.20480200109386715,2.32531418595466,30.916857096495153,-12.918884011045936,0.9865315789232184,9,0.5966663360595703,1.583333969116211,6.083333969116211,5.956666946411133,0.060001373291015625,1,-0.03881987638959039,1.0285739198041062,39.0,-1.273813781288227,39.56666564941406,1.248652226493995,39.0,-0.03881987638959039
964,2005-09-28,37.810001373291016,38.75,37.77999877929688,38.63999938964844,743000.0,-0.021480280265733565,-1.1797701760326622,1.8863486613954779,37.15845901007832,43.0907747550838,1.4945634529613443,2.0201411344792604,5.180966279932797,3.605253794826581,26.836183818152428,0.9700012207031179,-0.6282171804210819,-1.8751649856567383,-3.9945754952551056,0.24424552394162902,-2.934870240455922,-0.8154597308575546,2.9899978637695312,0.9934632267026438,-38.398121031731165,1.059705254799185,9,1.4266643524169922,2.289999008178711,6.583332061767578,6.726665496826172,2.039997100830078,2,-0.03411798118681375,2.454535996670828,38.63999938964844,1.0285739198041062,39.0,-1.273813781288227,39.56666564941406,-0.03411798118681375
965,2005-09-29,38.2599983215332,38.290000915527344,37.45000076293945,37.900001525878906,1072500.0,0.011901532184552144,2.999981834860719,-0.43373211569131215,37.59042669475525,41.974759373296145,0.7515374095698633,1.4590813591034575,4.62863653534302,3.2156046721116667,25.726099703832556,0.8400001525878906,-0.7558453833351066,-1.3071680068969727,-3.46978051886299,0.8554445050690447,-2.3884742628799813,-0.225861750913964,2.3524008941650365,24.179042613034657,-9.320218649312725,1.0813062559830084,9,0.8650016784667969,1.5050029754638672,5.288333892822266,6.056667327880859,1.2300033569335938,3,-0.06220589016802114,-1.1797701760326622,37.810001373291016,2.454535996670828,38.63999938964844,1.0285739198041062,39.0,-0.06220589016802114
966,2005-09-30,38.68000030517578,39.02000045776367,38.27999877929688,38.29999923706055,759200.0,0.010977574544382529,-2.523800873743285,1.0555679181104365,32.564487200537215,41.18188348474534,0.07150552439345859,1.0210724714840467,4.116379558920329,2.862198910012097,23.978786460390655,0.7600021362304688,-0.832602325152564,-0.8424993515014663,-3.041176678770398,1.3561779757674657,-1.9418380151359358,0.25683931213300326,1.6794070343017538,36.716420969685096,9.486742564905683,1.0993386636344669,9,0.44499969482421875,1.085000991821289,4.719999313354492,5.636665344238281,1.3699989318847656,4,-0.05403309555579883,2.999981834860719,38.2599983215332,-1.1797701760326622,37.810001373291016,2.454535996670828,38.63999938964844,-0.05403309555579883
967,2005-10-03,39.0,39.16999816894531,38.650001525878906,38.68000030517578,833700.0,0.008273001352107068,-1.7368442186841206,0.8421020930582743,38.38841402139859,41.04600128903903,-0.3302540139134962,0.7566694631435453,3.7070157785989863,2.6143128793803143,21.681008537548756,0.5199966430664062,-0.9390989500601421,-0.5331663131713853,-2.718844331549761,1.6525117052069902,-1.6260053223605766,0.559672696017806,1.1266548133544916,90.11637062057677,62.87795570914799,1.0928390091891886,10,0.125,0.7650012969970703,4.399999618530273,5.3166656494140625,0.45999908447265625,0,-0.038461538461538436,-2.523800873743285,38.68000030517578,2.999981834860719,38.2599983215332,-1.1797701760326622,37.810001373291016,-0.038461538461538436
968,2005-10-04,38.7599983215332,40.0,38.75,39.4900016784668,962500.0,-0.006153889191456319,-2.3333333333333335,-2.281262665999094,38.90281329433009,41.41095054882783,-0.12188205649378148,1.0090250056477998,3.8639829353327144,2.9364094613577123,19.013756916672076,1.25,-1.0721135904379793,-0.7481679916381836,-2.9583031573901835,1.4619671741138163,-1.85323557451418,0.3568995912378128,-1.30999755859375,51.37246864841496,23.933643445206815,1.1050675828759993,10,0.3650016784667969,1.0050029754638672,4.468334197998047,5.423334121704102,1.020000457763679,1,-0.03250769804170006,-1.7368442186841206,39.0,-2.523800873743285,38.68000030517578,2.999981834860719,38.2599983215332,-0.03250769804170006
969,2005-10-05,37.75,38.97000122070313,37.65999984741211,38.70000076293945,874300.0,-0.026057749361978022,-1.3185843097936478,1.3013649237586613,33.73448655199894,39.91882858707825,0.989567063014313,1.8815793067783488,4.775349312485176,4.02367597990407,18.177109770805355,1.3100013732910227,-1.0697839940225649,-1.609666252136229,-3.875377362575769,0.6560448583033107,-2.742521807355999,-0.47681069691645916,-0.2489992523193365,11.764679483056009,-15.057922937082465,1.1328555552197705,10,1.375,2.0150012969970703,5.451665878295898,6.433332443237305,2.240001678466797,2,0.0251655831242239,-2.3333333333333335,38.7599983215332,-1.7368442186841206,39.0,-2.523800873743285,38.68000030517578,0.0251655831242239
970,2005-10-06,38.810001373291016,39.4900016784668,37.84000015258789,37.86999893188477,942500.0,0.02807950657724545,-2.3000030517578125,-0.9894754594698705,41.853265628012046,38.57533542642577,-0.1119976542158696,0.7539069487112684,3.6203372751295504,3.04118486776116,17.04235066576178,1.7400016784667969,-1.0119139303919624,-0.4821649551391616,-2.727831907629323,1.7635019973509998,-1.6049984313842458,0.6406685211059227,-1.2590206405639677,49.14536114910412,19.726052192761827,1.1228334762450813,10,0.3149986267089844,0.9549999237060547,4.374998092651367,5.373331069946289,1.5799980163574219,3,0.02679714156222124,-1.3185843097936478,37.75,-2.3333333333333335,38.7599983215332,-1.7368442186841206,39.0,0.02679714156222124
971,2005-10-07,38.790000915527344,39.040000915527344,38.29999923706055,38.63999938964844,396900.0,-0.0005153428769892887,1.2769228963461154,0.15957567690409835,47.03833617109699,38.39099476286001,-0.23887296558415017,0.6699008995303046,3.4831731947670406,3.128295638576887,15.933125391895672,0.7400016784667969,-0.8012845469559551,-0.41433219909667685,-2.5897186512641355,1.7610542530707818,-1.5020254251804062,0.6733610269870525,-1.190039797454837,48.29064078758821,15.009221235140892,1.0876932260837286,10,-0.06500053405761719,0.9750003814697266,3.95999813079834,5.143331527709961,1.8999977111816335,4,0.01804590735802858,-2.3000030517578125,38.810001373291016,-1.3185843097936478,37.75,-2.3333333333333335,38.7599983215332,0.01804590735802858
972,2005-10-10,38.7400016784668,38.97000122070313,38.36000061035156,38.7599983215332,424600.0,-0.0012889723093698624,1.7727146622277137,-0.13330959768068765,49.150488920246,39.5979086102726,-0.2566192496509032,0.5169544376530553,3.3728312790623747,3.241857210736285,16.038438496102245,0.6100006103515696,-0.8191668521228479,-0.31866493225097514,-2.169530405729077,1.5322005412271267,-1.2440976689900296,0.6067678044880793,-1.0920397827557409,46.15392139441848,9.12160863140803,0.9254327367390511,10,-0.015001296997070312,1.0249996185302734,3.634998321533203,4.873331069946289,0.4299964904785156,0,0.033815113625095705,1.2769228963461154,38.790000915527344,-2.3000030517578125,38.810001373291016,-1.3185843097936478,37.75,0.033815113625095705
973,2005-10-11,38.75,39.52000045776367,38.52999877929688,38.88999938964844,665200.0,0.00025808779297920026,-2.4137881139670685,7.001144601297215,56.8893108043315,41.79022547630073,-0.27867914926193293,0.35808424003748485,3.1973677793679514,3.26099692206256,16.01269529138288,0.9900016784667898,-0.9704591127841695,-0.20249996185302876,-1.8471994648690426,1.442199541162985,-1.0248497133610357,0.6198497896549782,-1.0549973422031655,58.60213951122669,16.550737049655957,0.8223497515080062,10,-0.024999618530273438,1.0150012969970703,3.1399993896484375,4.439998626708984,0.5200004577636719,1,0.018322557018649155,1.7727146622277137,38.7400016784668,1.2769228963461154,38.790000915527344,-2.3000030517578125,38.810001373291016,0.018322557018649155
974,2005-10-12,37.22000122070313,38.209999084472656,36.599998474121094,38.20000076293945,1436500.0,-0.039483839465725645,2.220013504079834,7.000027247956353,38.026903390225435,41.83872288690853,1.2950110794198082,1.715614496609831,4.500736051208975,4.801100835698925,16.19169207952029,2.1500015258789062,-1.0630186257976746,-1.5671653747558523,-3.210382109031812,0.07605135952010755,-2.3887737418938357,-0.7455570076178688,2.779998779296868,21.23295634918067,-19.742454300784924,0.8216083671379812,10,1.0799980163574148,2.1199989318847585,4.536664009094231,5.969997406005852,3.0499992370605398,2,0.06878015783540015,-2.4137881139670685,38.75,1.7727146622277137,38.7400016784668,1.2769228963461154,38.790000915527344,0.06878015783540015
975,2005-10-13,36.95000076293945,37.2400016784668,36.599998474121094,37.22999954223633,1024200.0,-0.00725417648867499,3.2666446264177815,0.2857131735571311,31.667444395090328,41.7390514640811,1.5194310050618753,1.7871484952720351,4.535651292285621,5.079526036835958,16.240419745037084,0.6400032043457031,-1.029464872045537,-1.6529993057250962,-3.2499881737910883,-0.056010437659104184,-2.4514937397580923,-0.8545048716921002,2.981999206542966,11.986371611355771,-24.933242705946746,0.7984944340329971,10,1.3499984741210938,2.3899993896484375,4.766664505004883,6.239997863769531,4.069999694824219,3,0.08227336543322727,2.220013504079834,37.22000122070313,-2.4137881139670685,38.75,1.7727146622277137,38.7400016784668,0.08227336543322727
976,2005-10-14,37.47000122070313,38.36999893188477,36.97999954223633,37.0,1482000.0,0.014073083816692034,-4.450955166275254,-1.6785831062670553,39.2101581835791,41.830356370990046,0.9049022545094658,1.0934995194761186,3.81206472223716,4.573614370757603,15.836695951201285,1.4199981689453196,-0.9029547048683639,-0.9871656417846637,-2.4228867667484835,0.44855548317915606,-1.7050262042665736,-0.2693050793027538,2.3953587188720604,29.79459436862255,-6.16237036890784,0.7178605624819114,10,0.8299980163574148,1.8699989318847585,4.129998207092278,5.719997406005852,4.38999938964843,4,0.07792895846856629,3.2666446264177815,36.95000076293945,2.220013504079834,37.22000122070313,-2.4137881139670685,38.75,0.07792895846856629
977,2005-10-17,37.02000045776367,37.15999984741211,36.560001373291016,36.75,714200.0,-0.012009627656238808,1.1818156597007885,0.5744675670410926,38.71866487655625,41.80989543568184,1.1672526924290807,1.4376389348825924,4.053995917168493,5.036081805547681,14.850102391639513,0.9099998474121165,-0.8211184081791387,-1.3231664657592788,-2.83705397445857,0.19072104294001235,-2.0801102201089208,-0.5662227114096368,2.7800522525024363,15.540514417240376,-20.184271429224374,0.7569437543496438,10,1.0200004577636719,2.3000011444091797,4.444998741149902,6.1699981689453125,5.860000610351555,0,0.09913555169002297,-4.450955166275254,37.47000122070313,3.2666446264177815,36.95000076293945,2.220013504079834,37.22000122070313,0.09913555169002297
978,2005-10-18,36.86999893188477,37.25,36.400001525878906,37.15999984741211,736900.0,-0.004051905024961777,2.6170053892604375,-1.074075643905652,42.769211989182764,42.813753817591156,1.140946620299509,1.5065782654105178,4.002145344897038,5.195462454363387,13.532654861558113,0.8499984741210938,-0.7327900797427915,-1.3726678848266545,-2.9991811527605705,0.25384538310726157,-2.1859245187936125,-0.5594112508596965,2.800451724902331,23.857767760150384,-15.588600727064932,0.8132566339669582,10,1.0900020599365163,2.180002212524407,4.765000343322747,6.319999694824212,5.950000762939446,1,0.0623813209571733,1.1818156597007885,37.02000045776367,-4.450955166275254,37.47000122070313,3.2666446264177815,36.95000076293945,0.0623813209571733
979,2005-10-19,37.56999969482422,37.599998474121094,36.349998474121094,36.86999893188477,842700.0,0.01898564641221334,2.2894809490586208,-2.413788113967044,44.8889019499026,43.15104674224566,0.4612310462312408,0.8338396721173496,3.1094228632900993,4.513903106189396,11.446344550294322,1.25,-0.7244236601236906,-0.6628337860107436,-2.303777768707995,0.978110196686508,-1.4833057773593694,0.1576382053378822,1.9042240141083937,60.396086348107836,18.232869042009476,0.8204719913486254,10,0.36499977111816406,1.2449989318847656,4.064999580383301,5.619998931884766,5.930000305175781,2,0.04524888945297634,2.6170053892604375,36.86999893188477,1.1818156597007885,37.02000045776367,-4.450955166275254,37.47000122070313,0.04524888945297634
980,2005-10-20,37.4900016784668,38.47000122070313,37.290000915527344,37.56999969482422,902700.0,-0.002129305749460575,-3.916672627136858,-0.11428275595228479,40.717639196283145,42.44874707837746,0.3735822874227779,0.8378701536351514,2.9687996955304783,4.608232492050902,9.900116595769143,1.1800003051757884,-0.7131078134623152,-0.6673318862915067,-2.298576897098563,0.9639131245155497,-1.4829543916950385,0.148290619112025,1.7342840116808915,53.7736663871623,10.470311482633257,0.8156225054035297,10,0.44499778747558594,1.0849971771240234,4.144997596740723,5.6999969482421875,4.759998321533203,3,0.07415307161465479,2.2894809490586208,37.56999969482422,2.6170053892604375,36.86999893188477,1.1818156597007885,37.02000045776367,0.07415307161465479
981,2005-10-21,35.93000030517578,37.4900016784668,35.810001373291016,37.4900016784668,1900900.0,-0.0416111310602324,1.153844649035934,19.500500691431025,29.93464651975016,40.313653478322365,1.6597714495048095,2.225557834561968,4.362015122823195,6.163952662590063,9.332611936352333,1.6800003051757812,-0.5970723328506935,-2.0454999923706083,-3.819765808698236,-0.27123417604298083,-2.932632900534422,-1.1583670842067946,3.0643424076897787,4.511238299562732,-31.512734995441722,0.8871329081638153,10,1.7350006103515625,2.375,5.704998970031738,7.259998321533203,6.4399986267089915,4,0.14166435038562097,-3.916672627136858,37.4900016784668,2.2894809490586208,37.56999969482422,2.6170053892604375,36.86999893188477,0.14166435038562097
982,2005-10-24,37.0,37.0,35.900001525878906,35.900001525878906,1287000.0,0.029780119280157225,1.0,-0.7051266062673465,39.622650845868684,38.39513570515983,0.35424928086406027,1.0519760058540157,3.141746396824729,5.08701514261022,9.40568576295214,1.0999984741210938,-0.619938830331499,-0.8755002975463881,-2.631997549308771,0.8809969542159948,-1.7537489234275796,0.0027483283348033183,1.675908578908107,44.73679304405677,10.214182994613708,0.8782486258811931,10,0.1400012969970703,1.3050003051757812,4.0883331298828125,6.189998626708984,5.340000152587891,0,0.13135136784733947,1.153844649035934,35.93000030517578,-3.916672627136858,37.4900016784668,2.2894809490586208,37.56999969482422,0.13135136784733947
983,2005-10-25,37.13999938964844,37.400001525878906,36.63999938964844,37.150001525878906,1458800.0,0.003783767287795614,1.980388050323874,-0.009092863731888832,45.992111948573275,39.280158878309585,-0.0426285999173146,0.8367385170283228,2.8418395962742338,4.941034463141769,9.12386975081495,0.7600021362304688,-0.7154639208012696,-0.6605009078979478,-2.407624562249538,1.0866227464536422,-1.5340627350737392,0.21306091927784365,1.2493184686979575,49.99992829515993,12.078158200622553,0.8735618271757943,10,1.9073486328125e-06,1.1650009155273438,3.858334541320801,6.049999237060547,6.260002136230469,1,0.15455039775974333,1.0,37.0,1.153844649035934,35.93000030517578,-3.916672627136858,37.4900016784668,0.15455039775974333
984,2005-10-26,36.52000045776367,37.11000061035156,36.36999893188477,37.0,1282600.0,-0.01669356332993288,1.114288205513846,47.98970251716247,34.03067294043538,39.542739827792374,0.5225888168662536,1.4283719688706427,3.3251721639329688,5.541273623389188,8.526862893283383,0.7700004577636648,-0.8602552923543456,-1.2159997940063505,-3.0545048791354006,0.6225052911226996,-2.135252336570879,-0.2967472514418219,1.611385752077183,26.691696436125973,-9.405108819840088,0.9192525425645254,10,0.6200008392333984,1.7849998474121094,4.3550004959106445,6.6699981689453125,7.369998931884766,2,0.17250819162356423,1.980388050323874,37.13999938964844,1.0,37.0,1.153844649035934,35.93000030517578,0.17250819162356423
985,2005-10-27,35.880001068115234,36.43000030517578,35.400001525878906,36.41999816894531,1044600.0,-0.017524627098201018,2.6785580479697004,1.1249950329415317,31.322201987071153,38.6663002504026,1.1117606240020308,1.9825733262279002,3.794394460433807,6.150565486646798,7.905130494671569,1.1199989318847656,-1.1113879803762217,-1.7369993209838839,-3.7339664503295253,0.2599678083617576,-2.735482885656701,-0.7385157563110667,2.019246658070635,22.966483597715563,-11.109199958847068,0.9984835646728191,10,1.0550003051757812,2.219999313354492,4.45333194732666,6.819997787475586,7.879997253417969,3,0.21237454584850268,1.114288205513846,36.52000045776367,1.980388050323874,37.13999938964844,1.0,37.0,0.21237454584850268
986,2005-10-28,36.59000015258789,36.84000015258789,35.88999938964844,35.95000076293945,863600.0,0.019788156726215922,-1.499994980675601,-1.1851904179941648,37.27809288542902,38.50623669583291,0.2948082850265976,1.167844443836799,2.920066834647976,5.414527317403035,7.794629058912466,0.9599990844726562,-1.072427791480024,-0.9225002288818374,-2.903928463466123,1.0589280057024482,-1.9132143461739801,0.0682138884103054,1.0093380295611425,59.49993133544922,25.83870168728835,0.9907141172921425,10,0.345001220703125,1.510000228881836,3.7166662216186523,6.10999870300293,7.409999847412109,4,0.1546870681554724,2.6785580479697004,35.880001068115234,1.114288205513846,36.52000045776367,1.980388050323874,37.13999938964844,0.1546870681554724
987,2005-10-31,37.5,37.709999084472656,37.0099983215332,37.060001373291016,1226600.0,0.024870178836218226,-1.592572708199408,0.6874985098824595,43.31550693051048,38.56693613375821,-0.6033969042576075,0.1472563900793773,1.8817238379082184,4.477341692950226,7.566055055679344,1.1199989318847656,-0.9366803322437249,0.06249961853027486,-1.7913030693320238,1.9163023063925735,-0.8644017254008745,0.9894009624614242,-2.0999984741210938,90.90912093428805,57.90757340636321,0.9269013439311483,10,-0.5649986267089844,0.6000003814697266,2.6949996948242188,5.19999885559082,6.0,0,0.129866638183594,-1.499994980675601,36.59000015258789,2.6785580479697004,35.880001068115234,1.114288205513846,36.52000045776367,0.129866638183594
988,2005-11-01,37.5,37.650001525878906,37.099998474121094,37.5,1401800.0,0.0,2.6666497126290625,0.0,51.790273594781524,39.33375520541142,-0.563937294747916,0.050615590782115305,1.771151938286451,4.448815460192769,8.027954483633007,0.5500030517578125,-0.9042292793075504,0.12549953460693075,-1.621636560388879,1.8726356296027404,-0.7480685128909741,0.9990675821048356,-2.053798522949222,90.90912093428805,54.0883181444769,0.8735680474979065,11,-0.5649986267089844,0.20000076293945312,2.404998779296875,5.19999885559082,6.310001373291016,1,0.12906667073567712,-1.592572708199408,37.5,-1.499994980675601,36.59000015258789,2.6785580479697004,35.880001068115234,0.12906667073567712
989,2005-11-02,38.70000076293945,39.04999923706055,37.45000076293945,37.5,1934800.0,0.032000020345052116,-1.4615375586510049,100.0,60.0,41.47623973915774,-1.7732688743557787,-1.1326350942118637,0.4958846637519372,3.23176693887703,7.849166050211517,1.5999984741210938,-0.8001546871703624,1.2780002593994126,-0.5613433079695866,3.117343826768412,0.358328475714913,2.1976720430839123,-3.2085233337402386,90.41099469599979,48.36481535484311,0.9196717836845006,11,-1.4750003814697266,-1.0,1.029998779296875,3.999998092651367,5.380001068115234,2,0.12144704574373932,2.6666497126290625,37.5,-1.592572708199408,37.5,-1.499994980675601,36.59000015258789,0.12144704574373932
990,2005-11-03,39.849998474121094,40.63999938964844,39.349998474121094,40.25,2751300.0,0.029715702545487277,1.1864416642420716,-0.333334392970789,62.686556238333225,45.1153408190003,-2.853356947712008,-2.319653794798306,-0.7220816068454212,2.0698517670754057,8.414060121208305,1.9399986267089844,-0.6890727140751807,2.375998115539552,0.32482768526615047,4.427168545812954,1.3504129004028513,3.401583330676253,-4.216180172607423,83.36840177837172,38.12951923983496,1.0255852151367006,11,-1.8299980163574219,-1.8299980163574219,-0.18166542053222656,2.8500003814697266,3.5500030517578125,3,0.1013802025149626,-1.4615375586510049,38.70000076293945,2.6666497126290625,37.5,-1.592572708199408,37.5,0.1013802025149626
991,2005-11-04,39.4900016784668,39.97000122070313,39.13000106811523,39.79999923706055,1201900.0,-0.009033796974624253,1.584609786729567,0.7749909401285549,63.29388054774003,47.745477452541564,-2.162698813981862,-2.007448759021301,-0.43112464000444817,2.418697251021932,8.947974118774345,0.8400001525879048,-0.64616152938504,1.9810012817382798,-0.18537232841373452,4.147374891890294,0.8978144766622691,3.0641880868142906,-3.5558125116650388,68.31963160333886,18.52584637700547,1.0831868050760074,11,-1.470001220703125,-1.470001220703125,-0.04500102996826172,3.0983314514160156,3.009998321533203,4,0.10812855055903325,1.1864416642420716,39.849998474121094,-1.4615375586510049,38.70000076293945,2.6666497126290625,37.5,0.10812855055903325
992,2005-11-07,40.04999923706055,40.5,39.70000076293945,40.5,1243500.0,0.014180742841019,2.5555461365659307,1.4516267966135066,66.39177220018607,50.01210636938743,-2.5083339830090026,-2.5974449043543046,-1.034875816532029,1.8484561378101603,9.61337194925284,1.0099983215332031,-0.5461400011642965,2.475498962402341,0.08481151624023653,4.866186408564445,1.2801552393212887,3.670842685483393,-3.8334614568879886,83.33333333333334,29.00885583774366,1.1953437230810526,11,-2.029998779296875,-2.029998779296875,-0.6049985885620117,2.5383338928222656,2.9799995422363352,0,0.0986267375327261,1.584609786729567,39.4900016784668,1.1864416642420716,39.849998474121094,-1.4615375586510049,38.70000076293945,0.0986267375327261
993,2005-11-08,39.459999084472656,39.959999084472656,39.0,39.95000076293945,631300.0,-0.01473158960866916,2.764714682144914,1.0888907726868138,59.85402301868209,52.88136748919262,-1.7373325463117624,-2.0569890108557374,-0.5079927883127056,2.4195684363673493,10.508400540337105,1.0499992370605469,-0.2082290205968178,1.849998855590819,-0.6334701499657953,4.333467861147433,0.6082643528125118,3.091733358369126,-2.978053607731546,63.00937889765964,9.062428751281878,1.2417345027783082,11,-1.4399986267089844,-1.4399986267089844,-0.014998435974121094,3.1283340454101562,3.0400009155273438,1,0.10238218472531768,2.5555461365659307,40.04999923706055,1.584609786729567,39.4900016784668,1.1864416642420716,39.849998474121094,0.10238218472531768
994,2005-11-09,39.77999877929688,40.0,39.310001373291016,39.45000076293945,842200.0,0.008109470406707286,-1.2623024633067972,-0.6734630325961017,61.648012921086945,56.2509020374166,-1.7279870173081164,-2.2929260191327856,-0.8757974268163977,2.0823499169023165,10.151468042838754,0.6899986267089844,-0.0003535735109352345,2.041998672485356,-0.6146831534350454,4.698680498405757,0.7136577595251552,3.3703395854455565,-3.048570067781334,47.56091887717644,-6.143244674149955,1.3283409129602013,11,-1.5149993896484446,-1.7599983215332102,-0.33499813079834695,2.8083343505859304,2.400001525878899,2,0.10130725785973405,2.764714682144914,39.459999084472656,2.5555461365659307,40.04999923706055,1.584609786729567,39.4900016784668,0.10130725785973405
995,2005-11-10,39.9900016784668,40.099998474121094,39.52000045776367,39.77999877929688,800300.0,0.005279107732884425,1.6976872100141056,0.6363762470088773,73.93871017225084,60.32430395817457,-1.4457073008191728,-2.385824735068063,-1.1284969783196885,1.8456362250764897,9.797066355916009,0.5799980163574219,0.1480746072466701,2.100001525878909,-0.7102724774059936,4.910275529163812,0.6948645242364577,3.5051385275213605,-3.024058726263277,66.00011189778647,5.822489323131066,1.4051370016424505,11,-1.1650028228759766,-1.970001220703125,-0.5450010299682617,2.5983314514160156,2.109996795654297,3,0.10227556841514751,-1.2623024633067972,39.77999877929688,2.764714682144914,39.459999084472656,2.5555461365659307,40.04999923706055,0.10227556841514751
996,2005-11-11,40.38999938964844,40.45000076293945,39.79999923706055,39.900001525878906,621400.0,0.010002442970564518,1.131150411486605,2.333290948393387,71.70296902032001,63.478466412597854,-1.3968864803304584,-2.693968204692446,-1.533681336096393,1.4129989408121162,10.441804259546814,0.6500015258789062,0.47956621850774894,2.353999328613284,-0.6603895853335757,5.368388242560144,0.8468048716398542,3.861193785586714,-3.203613051198225,92.6666259765625,29.274438164506748,1.5071944569734292,11,-1.5200004577636719,-2.3699989318847656,-0.9449987411499023,2.198333740234375,1.9200019836425781,4,0.07452345089665702,1.6976872100141056,39.9900016784668,-1.2623024633067972,39.77999877929688,2.764714682144914,39.459999084472656,0.07452345089665702
997,2005-11-14,40.68999862670898,40.91999816894531,40.29999923706055,40.5,1245300.0,0.007427562307352309,-1.1016907509779201,0.387753989879316,72.27104009266326,65.75410713458471,-1.3374444408147852,-2.8511003900261542,-1.8101276353337212,1.0874149610924917,10.932434870777563,0.6199989318847656,0.940619853102163,2.470498657226557,-0.7248623340344835,5.665859648487597,0.8728181615960366,4.068179152857077,-3.2963955051868723,88.02084575097913,21.987221387160673,1.5976804956305206,11,-1.5049991607665945,-2.529998779296868,-1.4449977874755788,1.8983345031738352,1.6800003051757955,0,0.04448270912702701,1.131150411486605,40.38999938964844,1.6976872100141056,39.9900016784668,-1.2623024633067972,39.77999877929688,0.04448270912702701
998,2005-11-15,39.16999816894531,40.70000076293945,39.040000915527344,40.650001525878906,944900.0,-0.037355628141160335,1.1012631944913904,-7.789547653944516,64.9379949811093,66.30277324359685,0.49657777589835206,-1.2120998685626319,-0.2990103892957592,2.5849736829529846,10.961171074623365,1.6599998474121094,1.3016236040381557,0.8354982376098619,-2.3206776733180234,3.991674148537747,-0.7425897178540808,2.4135861930738045,-1.4942834436293495,6.9147576243329345,-61.4476429901805,1.5780879554639426,11,0.7900009155273438,-1.0099983215332031,0.07500267028808594,3.4183349609375,3.6000022888183594,1,0.09854482488620198,-1.1016907509779201,40.68999862670898,1.131150411486605,40.38999938964844,1.6976872100141056,39.9900016784668,0.09854482488620198
999,2005-11-16,39.27000045776367,39.38999938964844,38.93999862670898,39.16999816894531,724400.0,0.0025530327672480535,1.647062123439102,-0.06756896080665199,70.34814975605158,67.15406141223224,0.5430392454704602,-1.2418842831419497,-0.4539844653567897,2.4571351504414807,11.258320367082844,0.45000076293946023,1.5683608269198288,0.8505004882812486,-2.310547665735129,4.011548642297626,-0.7300235887269437,2.431024565289441,-1.3347430569573575,16.66676299742827,-55.065214760172196,1.5805240770081899,11,0.6599979400634766,-1.1100006103515625,-0.024999618530273438,3.3183326721191406,3.8699989318847656,2,0.08225106963546658,1.1012631944913904,39.16999816894531,-1.1016907509779201,40.68999862670898,1.131150411486605,40.38999938964844,0.08225106963546658
1000,2005-11-17,40.27000045776367,40.34000015258789,39.400001525878906,39.400001525878906,829000.0,0.02546473105024627,-1.1609190362396684,8.699790196452414,71.3457215180911,68.04871040893791,-0.4370819662339045,-2.132256991903894,-1.4804162843120139,1.4214188515571777,12.12942353574704,1.0699996948242188,1.7883382857914683,1.7115005493164048,-1.521130320767206,4.944131419400016,0.09518511427459941,3.3278159843582102,-2.0959637955062362,67.17182517893451,-5.855132792491844,1.6163154350418043,11,-0.34000205993652344,-2.1100006103515625,-1.4500007629394531,1.893331527709961,2.1800003051757812,3,0.04742984419420049,1.647062123439102,39.27000045776367,1.1012631944913904,39.16999816894531,-1.1016907509779201,40.68999862670898,0.04742984419420049
1001,2005-11-18,41.02000045776367,41.099998474121094,40.11999893188477,40.709999084472656,660000.0,0.018624285857325118,3.1702338341165377,0.35632385504132597,70.80379684335882,68.53893536929044,-1.0585453616883953,-2.61547155251872,-2.2611432914480716,0.6388495867112383,12.515189340670418,0.979999542236321,1.8646169450511394,2.207000541687009,-0.9549976885383131,5.368998771912331,0.6260014265743479,3.78799965679967,-2.626286874971207,96.29638786996829,24.47672731663242,1.5809991151126597,11,-1.0000019073486328,-2.770000457763672,-2.200000762939453,1.143331527709961,1.7599983215332102,4,0.026328571533524192,-1.1609190362396684,40.27000045776367,1.647062123439102,39.27000045776367,1.1012631944913904,39.16999816894531,0.026328571533524192
1002,2005-11-21,41.86000061035156,41.88000106811523,41.02999877929688,41.02999877929688,1041200.0,0.020477819190977353,-1.048193767809542,2.677413400602943,73.44087503455793,70.04858559327664,-1.8045656268278094,-3.238756905232435,-3.1584197297365364,-0.22192745611738474,13.07134415389587,0.8600006103515554,1.8449177137982176,2.8040006637573214,-0.5144603009018169,6.12246162841646,1.1447701814277522,4.4632311460868905,-3.195658538426237,99.3197128858812,28.67899360641573,1.659230482329571,11,-1.4500007629394602,-3.219999313354492,-3.0400009155273438,0.22666549682617188,0.75,0,0.010750137515004532,3.1702338341165377,41.02000045776367,-1.1609190362396684,40.27000045776367,1.647062123439102,39.27000045776367,0.010750137515004532
1003,2005-11-22,42.88000106811523,42.97000122070313,41.75,41.86000061035156,1082600.0,0.024366947990713372,1.0333340750795401,1.228913503079329,72.91668060928112,71.30065978085378,-2.5573543333755993,-4.012399859638315,-4.1998793525959215,-1.2686937287700886,14.170032834387014,1.220001220703132,1.8794446268346547,3.5370010375976477,-0.06453125490110523,7.138533330096401,1.7362348913482748,5.337767183847021,-3.8297799166471123,97.76674703083242,28.40298065075686,1.8007661462493754,11,-1.9250011444091726,-3.6949996948242116,-4.19999980926513,-1.023334503173821,0.579998016357429,1,-0.011893706238960022,-1.048193767809542,41.86000061035156,3.1702338341165377,41.02000045776367,-1.1609190362396684,40.27000045776367,-0.011893706238960022
1004,2005-11-23,42.81999969482422,43.0,42.56999969482422,42.75,648000.0,-0.0013992857228640743,1.0,0.06862712098942779,68.49316109711286,70.69559877250511,-2.258260034271551,-3.6429967904298124,-4.1513010665978385,-1.2354401066986256,15.142487414563844,0.43000030517578125,1.835606489873193,3.1619997024536133,-0.5014216525253659,6.825421057432592,1.3302890249641237,4.993710379943103,-3.221009333663204,94.99998940361422,26.275530770776015,1.8317106774894905,11,-1.8500003814697266,-3.6199989318847656,-4.314998626708984,-1.0433330535888672,0.7000007629394531,2,-0.0011676608457937832,1.0333340750795401,42.88000106811523,-1.048193767809542,41.86000061035156,3.1702338341165377,41.02000045776367,-0.0011676608457937832
1005,2005-11-25,43.5,43.52999877929688,42.560001373291016,42.900001525878906,245800.0,0.015880436945868937,1.9394037476735568,8.571444141689373,74.0119594152871,70.95215326083478,-2.6686433206567486,-3.9240432794854954,-4.838496900750421,-1.9258383065476892,15.612026078806421,0.9699974060058665,1.944350228554839,3.4610000610351577,-0.13234422836860205,7.054344350438917,1.6643279163332778,5.2576722057370375,-3.356848096624745,99.12027036248554,29.091099549805364,1.7966721447018807,11,-2.2650012969970703,-4.034999847412109,-5.125000953674316,-1.7483348846435547,0.3300018310546875,4,-0.008275876100035884,1.0,42.81999969482422,1.0333340750795401,42.88000106811523,-1.048193767809542,41.86000061035156,-0.008275876100035884
1006,2005-11-28,42.25,43.599998474121094,42.16999816894531,43.599998474121094,621600.0,-0.028735632183908066,1.1185213651545378,-2.2500031789224724,62.168139445679245,69.82960874450322,-1.2595063790457814,-2.348687207172702,-3.6024138975767954,-0.6880751483213317,16.327888670276216,1.4300003051757812,1.9895528006700403,1.9280000686645522,-1.4036259590389832,5.259626096368088,0.2621870548127845,3.59381308251632,-1.4972156589588508,47.470870255747876,-20.01307167671468,1.665813013851767,11,-0.9800014495849609,-2.75,-3.9950008392333984,-0.4983348846435547,1.7900009155273438,0,0.004733745868389372,1.9394037476735568,43.5,1.0,42.81999969482422,1.0333340750795401,42.88000106811523,0.004733745868389372
1007,2005-11-29,42.36999893188477,42.83000183105469,42.22000122070313,42.36999893188477,361700.0,0.0028402114055567917,-3.0667327890948384,-0.0,66.97782179539975,70.05625616831327,-1.2473032645155016,-2.197814210701999,-3.7001905103176327,-0.8238888576567689,17.783903179992187,0.6100006103515554,1.9220337050042389,1.8044990539550838,-1.3667035656467945,4.975701673556962,0.2188977441541411,3.3901003637560265,-1.0477717642276332,33.51348341945659,-33.10979507959058,1.585601309800941,11,-1.1000003814697337,-2.8699989318847727,-4.38499832153321,-0.8883323669433665,1.6200027465820241,1,0.009676654655366823,1.1185213651545378,42.25,1.9394037476735568,43.5,1.0,42.81999969482422,0.009676654655366823
1008,2005-11-30,42.34000015258789,42.91999816894531,42.06999969482422,42.31999969482422,559900.0,-0.0007080193545699887,-2.2692220225213657,100.0,65.45894064784412,69.51301071184577,-0.8050064923246794,-1.8831744237866417,-3.634319956399807,-0.8064205893849987,19.2652082725356,0.8499984741210938,1.8718150260337296,1.5325002670288086,-1.38202886921367,4.447029403271287,0.07523569890756931,2.989764835150048,-0.5622187236379617,17.647102822379576,-49.264673994291,1.4572645681212377,11,-0.8400001525878906,-2.8400001525878906,-4.617499351501465,-2.1083335876464844,2.220001220703125,2,0.006376959300676166,-3.0667327890948384,42.36999893188477,1.1185213651545378,42.25,1.9394037476735568,43.5,0.006376959300676166
1009,2005-12-01,43.400001525878906,43.5,42.5,42.58000183105469,824300.0,0.025035459836346474,-1.040809335855696,40.99904634751097,68.67469577479504,69.21623007370178,-1.360644575532362,-2.7120582716231922,-4.609501053426818,-1.8779189028798697,20.5586604484115,1.1599998474121094,1.821199072882436,2.357501602172853,-0.5991605362303218,5.314163740576028,0.8791705329712656,3.8358326713744404,-1.3300018310546875,86.9282936072604,19.079099377311422,1.4783310692015883,12,-1.5400028228759766,-3.9000015258789062,-5.6775007247924805,-3.4650001525878906,1.2099990844726562,3,0.001382432177058135,-2.2692220225213657,42.34000015258789,-3.0667327890948384,42.36999893188477,1.1185213651545378,42.25,0.001382432177058135
1010,2005-12-02,43.88999938964844,43.88999938964844,43.47999954223633,43.54999923706055,590100.0,0.011290272961795855,1.411762725936564,0.414634486736944,68.98047471046371,69.01363872560232,-1.4339385071413133,-3.0397186898782707,-5.0469961234790475,-2.377319752044656,21.05210751913944,0.48999786376953125,1.9695353216960356,2.6454994201660185,-0.5132446801829573,5.804243520514994,1.0661273699915341,4.224871470340503,-1.8199996948242188,100.0,33.83224866451174,1.579372050174488,12,-1.4300003051757812,-4.244998931884766,-6.167498588562012,-3.954998016357422,0.3400001525878906,4,-0.008430142105949279,-1.040809335855696,43.400001525878906,-2.2692220225213657,42.34000015258789,-3.0667327890948384,42.36999893188477,-0.008430142105949279
1011,2005-12-05,43.7599983215332,44.09000015258789,43.33000183105469,43.9900016784668,766800.0,-0.002961974707748505,2.5348734053689608,-0.6764801579732747,66.96131856125692,68.29368800634664,-0.9771531408411036,-2.7124887522539183,-4.883188514040242,-2.266834055654364,21.78509546329261,0.7599983215332031,2.0895506554471197,2.3019985198974595,-0.9337143527971961,5.537711392592115,0.6841420835501282,3.919854956244791,-1.3259986877441392,83.66327939251904,19.422886192248072,1.6178564363473291,12,-0.8399982452392578,-3.769998550415039,-6.242497444152832,-4.106664657592773,0.6000022888183594,0,0.0015997146299486786,1.411762725936564,43.88999938964844,-1.040809335855696,43.400001525878906,-2.2692220225213657,42.34000015258789,0.0015997146299486786
1012,2005-12-06,44.0,44.88000106811523,43.5,43.900001525878906,1065300.0,0.005484499261251052,-2.0666638409697633,-0.43476962881878795,81.0810757734945,69.20084302459257,-0.9852859884425413,-2.7841375040084557,-5.067629670567598,-2.521747309890017,22.401786374480743,1.3800010681152273,2.1470197953369166,2.3445001602172866,-1.0093947834111674,5.6983951038457406,0.667552688403056,4.021447632031517,-1.2348002624511736,68.6832513151198,-2.6924351062301213,1.6769474718142279,12,-0.5249996185302734,-3.0550003051757812,-6.482499122619629,-4.399999618530273,0.36999893188477273,1,0.0009091117165305196,2.5348734053689608,43.7599983215332,1.411762725936564,43.88999938964844,-1.040809335855696,43.400001525878906,0.0009091117165305196
1013,2005-12-07,43.5,44.0099983215332,43.25,44.0,893800.0,-0.011363636363636354,1.9230893378523115,-5.0000762951094835,75.88738381401464,70.02242332647054,-0.4336983741336482,-2.0721945950558194,-4.505127983437305,-2.0555784248537066,23.519389065030627,0.7599983215332031,2.163931437205605,1.6425001144409208,-1.640527389038489,4.925527617920331,0.0009863627012194343,3.284013866180622,-0.31183999633789483,42.016787866062636,-34.780552710286976,1.6415137517397036,12,-0.024999618530273438,-2.510000228881836,-5.982499122619629,-3.9333324432373047,0.009998321533203125,2,0.011264406401535476,-2.0666638409697633,44.0,2.5348734053689608,43.7599983215332,1.411762725936564,43.88999938964844,0.011264406401535476
1014,2005-12-08,43.810001373291016,44.18999862670898,43.61000061035156,43.61999893188477,736400.0,0.007126468351517534,-4.52381471389639,-0.3800048828124858,73.66309710440129,69.98366084748324,-0.6576596820830645,-2.1763822709740452,-4.720979366599053,-2.403061213125241,24.706051755328453,0.6899986267089773,2.0839706634549913,1.7510013580322266,-1.4895634307387553,4.991566146803208,0.13071896364673563,3.3712837524177175,-0.5600013732910156,34.35588995892782,-41.85550476398133,1.6202823943854905,12,-0.33500099182128906,-2.645000457763672,-6.492500305175781,-4.613334655761719,-0.6599998474121094,3,0.01711937860055035,1.9230893378523115,43.5,-2.0666638409697633,44.0,2.5348734053689608,43.7599983215332,0.01711937860055035
1015,2005-12-09,44.08000183105469,44.13000106811523,43.400001525878906,43.75,630100.0,0.00616298674503768,2.395344298362422,1.7368294249920342,71.85714075516796,71.06021654853754,-0.9350670390918552,-2.239057068378372,-4.906258202594614,-2.7062665935783556,25.806316654513534,0.729999542236321,1.9477779230064982,1.8165018081665067,-1.3903420205338861,5.0233456368669,0.21307989381631387,3.4199237225166996,0.7999992370605398,50.9203243660705,-21.81065602431326,1.6034219143501955,12,-0.6050014495849609,-2.1700019836425852,-6.617501258850098,-4.99333381652832,-1.9000015258789062,4,0.012023565274071446,-4.52381471389639,43.810001373291016,1.9230893378523115,43.5,-2.0666638409697633,44.0,0.012023565274071446
1016,2005-12-12,43.400001525878906,44.20000076293945,43.150001525878906,44.08000183105469,694500.0,-0.01542650356009545,1.2826115801170948,-2.060595551856476,61.2573101045918,70.42460413844778,-0.08357250599130595,-1.3934349034965408,-4.161231153107082,-2.0601432809286564,26.639923695767575,1.0499992370605469,1.8738970365010488,0.9860013961791978,-2.131923023872865,4.103925816231261,-0.5729608138468336,2.544963606205229,1.4503995513915982,14.450870875770994,-52.64825674879986,1.5589622100260327,12,0.07499885559082031,-1.490001678466804,-5.380001068115234,-4.436666488647461,-1.4800033569335938,0,0.01912437758469898,2.395344298362422,44.08000183105469,-4.52381471389639,43.810001373291016,1.9230893378523115,43.5,0.01912437758469898
1017,2005-12-13,42.5,43.33000183105469,41.77000045776367,43.31999969482422,1957700.0,-0.020737361618345718,2.714271441676279,1.2058813629682819,47.17261321893797,68.39278997968043,0.9351499603688396,-0.36984192834043483,-3.215636393590742,-1.1990639082926364,26.714522183577383,1.6300010681152344,1.656919618337831,-0.00450019836425497,-3.014949013314144,3.005948616585634,-1.509724605839203,1.5007242091106932,2.282385095214842,30.04112965259572,-31.808170415936075,1.5052244074749455,12,0.8250007629394531,-0.5900001525878977,-4.479999542236328,-3.759998321533203,-0.8800010681152273,1,0.04376472024356626,1.2826115801170948,43.400001525878906,2.395344298362422,44.08000183105469,-4.52381471389639,43.810001373291016,0.04376472024356626
1018,2005-12-14,43.02999877929688,43.54999923706055,42.29999923706055,42.29999923706055,670400.0,0.012470559512867796,-2.4246596817599873,-0.8902436755087126,51.46035475080862,66.48008542145972,0.5736454293687459,-0.6280313988748887,-3.685206118244821,-1.7598692361714257,27.93055720672868,1.25,1.655261757811516,0.33249855041504617,-2.241074618263525,2.9060717190936174,-0.9542880339242359,1.6192851347543282,1.5716432376708909,51.85177626724884,-5.564419675337938,1.2867865843392852,12,0.295001983642571,-1.1199989318847798,-5.00999832153321,-4.289997100830085,-0.21999740600586648,2,0.031141068803204552,2.714271441676279,42.5,1.2826115801170948,43.400001525878906,2.395344298362422,44.08000183105469,0.031141068803204552
1019,2005-12-15,42.5,43.040000915527344,42.43000030517578,43.02999877929688,813300.0,-0.012316960128566867,1.2181717297822168,-0.7260261803360097,42.89772819635288,63.582002475447396,1.0756716600335423,0.16480787744644942,-3.0671307540252712,-1.2651361370070902,29.292356874931425,0.6100006103515625,1.5921553773931691,-0.35900020599365234,-2.3710785431903574,1.6530781312030527,-1.3650393745920013,0.6470389626046966,1.931743523415527,30.04112965259572,-21.186862181185084,1.0060391685983519,12,0.8250007629394531,-0.5900001525878977,-4.479999542236328,-3.759998321533203,0.31999969482421875,3,0.02376466638901653,-2.4246596817599873,43.02999877929688,2.714271441676279,42.5,1.2826115801170948,43.400001525878906,0.02376466638901653
1020,2005-12-16,42.18000030517578,42.650001525878906,42.099998474121094,42.5099983215332,681700.0,-0.007529404584099231,-1.2449027255529346,0.622639200783086,49.42717113067367,61.633763872049265,1.2601136233613985,0.6695657479453487,-2.6951291909439448,-0.9859207804942542,29.98222561911935,0.5500030517578125,1.5477732938964692,-0.7744998931884766,-2.4164433863150023,0.8674435999380492,-1.595471639751743,0.04647185337478987,2.0920386343006356,16.87241958524984,-33.39199749639954,0.8209717465632632,12,1.1450004577636719,-0.270000457763679,-4.037500381469727,-3.4399986267089844,1.3400001525878906,4,0.022996709665364712,1.2181717297822168,42.5,-2.4246596817599873,43.02999877929688,2.714271441676279,42.5,0.022996709665364712
1021,2005-12-19,42.099998474121094,42.400001525878906,42.02999877929688,42.2599983215332,425000.0,-0.0018966768723533978,-1.4666912503338563,0.48485093691839964,47.77594479690043,57.933193763538796,1.206788240517838,0.8797311407905113,-2.562338180845998,-0.9772814515226571,30.230615064212422,0.37000274658202414,1.3658077787962526,-0.9085016250610352,-2.3401338719465485,0.5231306218244782,-1.6243177485037918,-0.19268550161827847,2.021918156452557,18.53922711608689,-32.446006779053285,0.7158161234427582,12,0.8850021362304688,-0.18999862670899148,-3.6774988174438477,-3.359996795654297,0.9099998474121094,0,0.0019002810915507151,-1.2449027255529346,42.18000030517578,1.2181717297822168,42.5,-2.4246596817599873,43.02999877929688,0.0019002810915507151
1022,2005-12-20,42.310001373291016,42.560001373291016,41.84000015258789,42.2400016784668,561400.0,0.004988192560125837,1.526321425225201,-0.43749850988245953,49.76001005858148,55.03015223515734,0.8178547887819931,0.7432779859514937,-2.714411378960918,-1.2578308320938874,29.993381287735154,0.720001220703125,1.133817052720488,-0.7209987640380859,-2.089377450384731,0.6473799223085592,-1.4051881072114085,-0.036809420864763354,1.6708002869140373,27.48546621871835,-26.57186392322567,0.684189343173324,12,0.6749992370605469,-0.40000152587891336,-3.865001678466797,-3.5699996948242188,0.5999984741210938,1,-0.009217754471449902,-1.4666912503338563,42.099998474121094,-1.2449027255529346,42.18000030517578,1.2181717297822168,42.5,-0.009217754471449902
1023,2005-12-21,42.36999893188477,42.79999923706055,42.2400016784668,42.27999877929688,290400.0,0.0014180467181841294,-5.588425375310806,1.2857220708446866,40.19045861347128,51.310970180609566,0.6489543649299065,0.6778679407829316,-2.7149099997831954,-1.3897002418761204,29.279754354259506,0.55999755859375,0.924866186342058,-0.6355010986328082,-2.0343956136488472,0.7633934163832308,-1.3349483561408277,0.06394615887521127,1.4781546561737997,44.16653686107894,-5.496019870421193,0.6994472575080187,12,0.6150016784667898,-0.45999908447267046,-3.6974992752075266,-3.629997253417976,1.200000762939446,2,-0.01770120412808418,1.526321425225201,42.310001373291016,-1.4666912503338563,42.099998474121094,-1.2449027255529346,42.18000030517578,-0.01770120412808418
1024,2005-12-22,42.77000045776367,42.84000015258789,42.02000045776367,42.36000061035156,401000.0,0.009440678214836629,1.9818212083590536,4.555546136565931,39.14731289713272,47.67654486305009,0.0960111824932568,0.2887319762843106,-3.000213816077448,-1.8797765780287676,28.427605559213877,0.8199996948242188,0.581312777907236,-0.23299961090087606,-1.633467768167833,1.1674685463660808,-0.9332336895343545,0.46723446773260235,0.9534639424772067,93.00003051757812,47.65156690230073,0.700234078633479,12,0.21500015258789062,-0.8600006103515696,-3.710000991821289,-4.029998779296875,0.6300010681152344,3,0.0009352563736080288,-5.588425375310806,42.36999893188477,1.526321425225201,42.310001373291016,-1.4666912503338563,42.099998474121094,0.0009352563736080288
1025,2005-12-23,43.13999938964844,43.43999862670898,42.91999816894531,42.91999816894531,213600.0,0.00865089847848255,-3.7272506588985346,0.5365885428781436,44.25927482676701,45.78787427662511,-0.4708661063480264,-0.11554416122666566,-3.240146546703045,-2.3389325410865,27.46510103589462,0.6699981689453054,0.30379330194962506,0.15499935150146626,-1.2277140292290838,1.5377127322320163,-0.5363573388638088,0.8463560418667413,0.46625717404381106,81.25002980235118,39.06486937114852,0.6913566903652764,12,-0.4799995422363281,-0.9999980926513672,-4.095000267028809,-4.399997711181641,-0.779998779296875,4,-0.007417702812972271,1.9818212083590536,42.77000045776367,-5.588425375310806,42.36999893188477,1.526321425225201,42.310001373291016,-0.007417702812972271
1026,2005-12-27,42.45000076293945,43.58000183105469,42.41999816894531,43.16999816894531,352200.0,-0.01599440511059791,-1.9743584727567942,-3.2726973227909557,36.752148456221995,44.63004485854555,0.07845358654684986,0.6221017551090071,-2.4421816134792635,-1.72799929582186,26.632410362247132,1.160003662109375,0.012506322670233772,-0.544999313354495,-1.9080845557815493,0.8180859290725593,-1.2265419345680186,0.13654330785902857,-0.6800003051757812,35.0574725243406,-3.6198808368909,0.681542621213526,12,0.26000022888183594,0.049999237060546875,-3.405001640319824,-3.7099990844726562,0.9300003051757741,1,0.025206117210682555,-3.7272506588985346,43.13999938964844,1.9818212083590536,42.77000045776367,-5.588425375310806,42.36999893188477,0.025206117210682555
1027,2005-12-28,42.77999877929688,43.25,42.47000122070313,42.560001373291016,288700.0,0.007773804721471933,-2.9000162125562507,-0.3055530536231906,43.66196142589086,43.76355671133248,-0.2320525487354601,0.3419255110790047,-2.6436455970938724,-2.1334981876641663,25.75472004990114,0.7999992370605469,-0.2813491478206842,-0.23550128936766868,-1.5710635151173804,1.100060936382043,-0.9032824022425245,0.4322798235071872,-0.973798294067393,48.71779823692718,10.030650891173266,0.6677811128748574,12,-0.06999778747559304,0.17500114440917258,-3.6449995040893626,-4.039997100830085,0.3000030517578054,2,0.005376333539018896,-1.9743584727567942,42.45000076293945,-3.7272506588985346,43.13999938964844,1.9818212083590536,42.77000045776367,0.005376333539018896
1028,2005-12-29,42.61000061035156,42.790000915527344,41.9900016784668,42.5,614200.0,-0.003973776853579247,2.4042432309590285,0.500008669868722,39.16966253683015,43.349327193607735,-0.1429266750349285,0.5620027505779461,-2.339602958309719,-2.0346883914935034,24.79879332817999,0.7999992370605469,-0.45095514628495437,-0.41899948120116903,-1.7310637720881203,0.8930648096857823,-1.0750316266446447,0.23703266424230662,-0.7683240982055679,38.99363977265366,-0.2314112408835527,0.6560321454434765,12,0.10000038146972656,0.7049999237060547,-3.0850000381469727,-3.8699989318847656,0.3400001525878906,3,0.007040582791910666,-2.9000162125562507,42.77999877929688,-1.9743584727567942,42.45000076293945,-3.7272506588985346,43.13999938964844,0.007040582791910666
1029,2005-12-30,43.459999084472656,43.4900016784668,42.25,42.54999923706055,753500.0,0.019948332831391635,1.5566912195563176,8.272679983354141,44.93461404208639,42.8501541837647,-0.9414299927406162,-0.29857867502852997,-3.0654827688324247,-2.9491005157900645,23.705494691899435,1.2400016784667969,-0.4180903001657441,0.4279991149902358,-0.8879054906966104,1.743903720677082,-0.22995318785318375,1.0859514178336553,-1.5835560659484855,92.45265817196847,52.44709164570925,0.657952302843423,12,-0.7499980926513672,-0.13499832153320312,-3.389998435974121,-4.274997711181641,-0.31999969482421875,4,0.0025310771437836443,2.4042432309590285,42.61000061035156,-2.9000162125562507,42.77999877929688,-1.9743584727567942,42.45000076293945,0.0025310771437836443
1030,2006-01-03,43.52000045776367,43.849998474121094,43.29999923706055,43.47000122070313,1613400.0,0.001380611471583082,-1.8204857341275664,0.05494422576303657,51.09090013739855,43.218482554931164,-0.8843632452269645,-0.4086736083836371,-2.9955302296168753,-3.0852104704701375,22.45830355683702,0.5499992370605469,-0.4593262353364409,0.5065004348754911,-0.7683791205996187,1.781379990350601,-0.13093934286206377,1.143940212613046,-1.609486262988888,82.25814059849831,37.40819780973952,0.6374397777375552,1,-0.6750011444091797,-0.19499969482421875,-3.435000419616699,-4.319999694824219,-0.01000213623046875,1,-0.0027573283690845996,1.5566912195563176,43.459999084472656,2.4042432309590285,42.61000061035156,-2.9000162125562507,42.77999877929688,-0.0027573283690845996
1031,2006-01-04,43.83000183105469,44.709999084472656,43.650001525878906,43.900001525878906,896800.0,0.007123193245180959,-3.9302177037313037,-1.4000152590220956,63.543817776969696,44.75001674586319,-1.0316449467642101,-0.7517017317536983,-3.119004878011964,-3.4323950910216325,21.280400785923614,1.1899986267089844,-0.3763238262679991,0.8130016326904297,-0.4708601735219631,2.0968634389028225,0.17107072958423686,1.4549325357966225,-1.8419082651060492,67.6471289467078,20.05962323741644,0.6419309031061955,1,-0.48000144958496094,-0.5050010681152344,-3.4800024032592773,-4.365001678466797,-0.10000228881835938,2,-0.03353869859210434,-1.8204857341275664,43.52000045776367,1.5566912195563176,43.459999084472656,2.4042432309590285,42.61000061035156,-0.03353869859210434
1032,2006-01-05,44.040000915527344,44.18999862670898,43.75,43.84000015258789,944600.0,0.004791217789178015,-1.3157757365858183,-2.85716621253406,61.00221069778253,47.06243364411999,-1.084481260335508,-1.0103516487014588,-3.1706858186173363,-3.675008107897419,19.64302868395134,0.43999862670897727,-0.3136659812071443,1.021000671386716,-0.2694168258459584,2.31141816861939,0.3757919227703823,1.6662094200030495,-1.8885930184672617,75.36769088581,27.149733807900887,0.6452087486163363,1,-0.6900005340576172,-0.7150001525878906,-3.655001640319824,-4.540000915527344,0.29000091552734375,3,-0.014986372245496926,-3.9302177037313037,43.83000183105469,-1.8204857341275664,43.52000045776367,1.5566912195563176,43.459999084472656,-0.014986372245496926
1033,2006-01-06,43.9900016784668,44.13999938964844,43.7599983215332,44.04999923706055,1078200.0,-0.0011353141694172564,2.1667037543313095,-0.29998664861050184,68.12655523286836,50.282349459201725,-0.872244168418149,-0.9715735767018145,-2.964198545303269,-3.662289671827075,18.203994971694204,0.3800010681152344,-0.22340360263965664,0.9465013504028335,-0.3997660191952761,2.292768720000943,0.2733676656037787,1.6196350352018882,-1.6850783101619626,70.73180187137332,19.37955416369961,0.6731336847990534,1,-0.6400012969970703,-0.6650009155273438,-3.6050024032592773,-4.490001678466797,0.5099983215332031,4,-0.02068651540555766,-1.3157757365858183,44.040000915527344,-3.9302177037313037,43.83000183105469,-1.8204857341275664,43.52000045776367,-0.02068651540555766
1034,2006-01-09,44.560001373291016,44.7400016784668,43.900001525878906,43.900001525878906,609700.0,0.012957482906922335,-1.5454555963355778,-11.00044506612411,77.29361028989086,53.952831177326594,-1.2981437224712735,-1.5626205822997719,-3.347872836659924,-4.249921809590418,16.758064561406023,0.8400001525878906,-0.13823766799578152,1.4790010452270508,0.006931484338274174,2.9510706061158274,0.7429662647826589,2.2150358256714426,-2.1107734620161125,87.5,30.473227242130136,0.7360347804443884,1,-1.1949996948242188,-1.2350006103515625,-4.060001373291016,-5.060001373291016,-0.6500015258789062,0,-0.03613107182973707,2.1667037543313095,43.9900016784668,-1.3157757365858183,44.040000915527344,-3.9302177037313037,43.83000183105469,-0.03613107182973707
1035,2006-01-10,44.61000061035156,44.790000915527344,44.36999893188477,44.5099983215332,394800.0,0.0011220654290760024,-1.2105305425890127,0.15151865445192614,78.98389719861639,58.645247704259305,-1.2490450999470895,-1.6557699676781468,-3.1864917987346075,-4.3292574713638885,15.499451931951178,0.420001983642571,0.01915559661406263,1.502500343322751,-0.061501923966467587,3.0665026106119697,0.7204992096781382,2.284501476967364,-1.9775107977013064,84.2104910923425,21.393480520965355,0.7820011336446102,1,-1.2199993133544922,-1.2849998474121094,-3.9300012588500977,-5.1100006103515625,-2.8699989318847656,1,-0.03295227977114212,-1.5454555963355778,44.560001373291016,2.1667037543313095,43.9900016784668,-1.3157757365858183,44.040000915527344,-0.03295227977114212
1036,2006-01-11,44.22999954223633,44.59000015258789,43.849998474121094,44.29999923706055,707100.0,-0.00851829327316922,1.2769228963461154,-0.6999809269502193,71.33334915728949,61.71984634108138,-0.6593342607060464,-1.2758107791957656,-2.618056792347545,-3.980248764359402,14.230848820929287,0.7600021362304688,0.15644716209449427,1.0809993743896484,-0.5579343282907132,2.71993307707001,0.2615325230494676,1.9004662257298293,-1.3817586192983669,46.15376150827129,-20.259492019462016,0.8194668513401812,1,-0.8399982452392578,-0.904998779296875,-3.177499771118164,-4.584999084472656,-2.529998779296875,2,-0.016278571742140313,-1.2105305425890127,44.61000061035156,-1.5454555963355778,44.560001373291016,2.1667037543313095,43.9900016784668,-0.016278571742140313
1037,2006-01-12,44.36000061035156,44.59000015258789,44.22999954223633,44.310001373291016,914500.0,0.002939205730515315,-2.4285299086301793,-0.7142779291553134,71.77246687596035,65.34238015654029,-0.6052958462716589,-1.3273757792943641,-2.583564702094044,-4.126536896471208,14.367095574861056,0.3600006103515625,0.2479648543548052,1.1180004119873033,-0.5760345238867899,2.8120353478613964,0.27098294405025314,1.9650178799243534,-1.317583688154663,58.25250269435463,-10.521452757203846,0.8470174679370478,1,-0.8400001525878906,-1.0349998474121094,-2.905000686645508,-4.614999771118164,-3.9099998474121094,3,-0.014202007652096893,1.2769228963461154,44.22999954223633,-1.2105305425890127,44.61000061035156,-1.5454555963355778,44.560001373291016,-0.014202007652096893
1038,2006-01-13,44.36999893188477,44.77999877929688,44.290000915527344,44.29999923706055,826600.0,0.00022539047330116802,-9.889284503221589,1.4000152590220387,69.13877126378037,68.03173095895073,-0.37926784073750497,-1.2984073921790156,-2.4255621912997967,-4.142816935790748,14.414353701962229,0.48999786376953836,0.4620786083111952,1.0609987258911175,-0.7023109462586277,2.8243083980408628,0.17934388981624494,1.9426535619659901,-1.1528236103548295,55.31905395753598,-9.961246498710544,0.8816548360748718,1,-0.3249988555908274,-1.089998245239265,-2.1599988937378,-4.229997634887702,-3.1399993896484446,4,-0.00090144471023057,-2.4285299086301793,44.36000061035156,1.2769228963461154,44.22999954223633,-1.2105305425890127,44.61000061035156,-0.00090144471023057
1039,2006-01-17,43.5099983215332,44.47000122070313,43.13999938964844,44.36999893188477,1120900.0,-0.019382479852474432,1.5094251351331696,-12.285776566756347,53.96144945601696,68.35068088324165,0.5459874322939626,-0.3782538529366093,-1.4427757475376026,-3.2824534925127153,13.965693680097546,1.3300018310546946,0.5942735900083278,0.15049819946288778,-1.5726509267584703,1.8736473256842459,-0.7110763636477913,1.0120727625735668,1.2800025939941406,22.424156952683926,-39.14918379663726,0.8615745631106791,1,0.4550018310546875,-0.2299976348876953,-1.2774982452392578,-3.369997024536133,-2.1799964904785156,1,0.022753429479606346,-9.889284503221589,44.36999893188477,-2.4285299086301793,44.36000061035156,1.2769228963461154,44.22999954223633,0.022753429479606346
1040,2006-01-18,43.150001525878906,43.560001373291016,42.900001525878906,43.20000076293945,1337500.0,-0.008273886682182097,-1.4000027743291326,0.05813860648320599,58.0645388119746,67.74187210935332,0.9476343236722045,0.06128092683920272,-0.9987182702702952,-2.9264189352605854,13.742777938762055,0.6599998474121094,0.7730721549971094,-0.25799865722656534,-1.8937523739566018,1.377755059503471,-1.0758755155915836,0.5598782011384529,1.6299972534179759,13.297891767952388,-49.49676543803515,0.8178768583650176,1,0.6949996948242188,0.12999916076660156,-0.8300008773803711,-3.010000228881836,-1.6100006103515625,2,0.017612938462525873,1.5094251351331696,43.5099983215332,-9.889284503221589,44.36999893188477,-2.4285299086301793,44.36000061035156,0.017612938462525873
1041,2006-01-19,42.18000030517578,43.34000015258789,41.86999893188477,43.22000122070313,1583100.0,-0.02247974939517383,1.2968790978232252,20.80033569848187,43.97591376631967,65.85006133919077,1.8539295653654548,1.0936552655288807,0.05741083056402374,-1.9638252970886185,13.829164992883852,1.470001220703118,0.8369301882795597,-1.2319999694824233,-2.8546244691821343,0.3906245302172877,-2.043312219332279,-0.4206877196325678,2.524798583984385,10.652968712926073,-51.69484120836973,0.8113122498498562,1,1.1499996185302734,1.1000003814697266,0.5124998092651367,-2.039999008178711,-0.5400009155273438,3,-0.010431451482350806,-1.4000027743291326,43.150001525878906,1.5094251351331696,43.5099983215332,-9.889284503221589,44.36999893188477,-0.010431451482350806
1042,2006-01-20,41.91999816894531,42.77999877929688,41.75,42.18000030517578,732000.0,-0.006164109396617601,-2.433337995752983,0.2500018339874538,43.195241785609504,63.07991540060645,1.9909544782795123,1.3944346271151318,0.3842422125889797,-1.702811760817447,14.159931014508986,1.029998779296882,0.8443048605536063,-1.4725019454956083,-3.1590048578303467,0.21400096683913006,-2.315753401662981,-0.6292504893282356,2.6147127227783287,5.610502885574131,-57.22566016389825,0.8432514561673708,1,1.3500022888183594,1.3500022888183594,0.7725019454956055,-1.7799968719482422,-0.5699996948242188,4,-0.005248029952654831,1.2968790978232252,42.18000030517578,-1.4000027743291326,43.150001525878906,1.5094251351331696,43.5099983215332,-0.005248029952654831
1043,2006-01-23,41.61999893188477,42.45000076293945,41.56999969482422,41.79999923706055,797900.0,-0.007156470662319392,-5.28574931880109,0.6923031779101226,29.646018072548557,57.78573848756842,2.1449823095209055,1.723741951319525,0.7679829307443242,-1.4092834590873338,14.3525820533824,0.8800010681152344,0.7409152170767399,-1.7350011825561467,-3.54599184614181,0.07598948102951653,-2.6404965143489747,-0.8295058507633186,2.6919350885009763,1.724110715610763,-54.99604431031503,0.9054953317928305,1,1.5600013732910085,1.5600013732910085,0.9975013732910085,-1.4799976348877024,0.9000015258788991,0,-0.028111441589898534,-2.433337995752983,41.91999816894531,1.2968790978232252,42.18000030517578,-1.4000027743291326,43.150001525878906,-0.028111441589898534
1044,2006-01-24,42.810001373291016,42.849998474121094,41.77999877929688,41.77999877929688,678700.0,0.028592082459055312,-1.077664077864086,-5.722226931717221,43.71682395818283,53.867174794186916,0.7606246999492399,0.5659041308846469,-0.3330396542084344,-2.592515900950943,14.638316391209404,1.229999542236321,0.6619216357120052,-0.5469987869262667,-2.3553555954509733,1.26135802159844,-1.45117719118862,0.3571796173360866,1.2277392145385804,62.31158957725905,8.457397772520387,0.9041784042623532,1,0.36499786376953125,0.3699989318847656,-0.19250106811523438,-2.6700000762939453,-0.1900024414062429,1,-0.03690730624550842,-5.28574931880109,41.61999893188477,-2.433337995752983,41.91999816894531,1.2968790978232252,42.18000030517578,-0.03690730624550842
1045,2006-01-25,42.81999969482422,43.5,42.72999954223633,42.959999084472656,599600.0,0.00023355106779887613,-3.8125074505877024,-0.1359213952127531,40.56072500659551,50.4479943329987,0.5252479949025712,0.559382886324201,-0.2588774229267443,-2.59380772151313,14.184361061577883,0.7700004577636719,0.5491502636325976,-0.5210004806518569,-2.3430521480182094,1.3010511867144956,-1.4320263143350331,0.39002535303131936,0.9709668037048402,64.76682913716701,12.134488999517252,0.9110258336831752,1,0.3549995422363281,0.3600006103515625,-0.2024993896484375,-2.6799983978271484,-0.4099998474121094,2,-0.03479677427343919,-1.077664077864086,42.810001373291016,-5.28574931880109,41.61999893188477,-2.433337995752983,41.91999816894531,-0.03479677427343919
1046,2006-01-26,43.52000045776367,43.52999877929688,42.75,42.91999816894531,495700.0,0.016347519101548746,1.5161294292095218,-4.28574931880109,45.5479414025936,47.53415816929128,-0.31967470116644847,-0.059391053303727404,-0.8777434493957799,-3.2642308642989093,14.275212779444562,0.7799987792968821,0.34343381710053933,0.12550029754638814,-1.6486004830536416,1.8996010781464179,-0.7615500927536232,1.0125506878463995,0.04886936039490308,99.48988131614867,47.67897427184952,0.8870503903000144,1,-0.345001220703125,-0.3400001525878906,-0.9025001525878906,-3.3799991607666016,-1.1100006103515625,3,-0.04549631253239361,-3.8125074505877024,42.81999969482422,-1.077664077864086,42.810001373291016,-5.28574931880109,41.61999893188477,-0.04549631253239361
1047,2006-01-27,43.0099983215332,43.97000122070313,42.93999862670898,43.56999969482422,501200.0,-0.011718798962914279,-1.9428613468046305,-0.9333320617724288,42.22219934750542,44.54342795637184,-0.02381314439648463,0.494056069911359,-0.30053137530421736,-2.714755640705235,14.529451892109979,1.0300025939941548,0.09635566666182172,-0.39600181579589844,-2.1562586290582573,1.3642549974664604,-1.2761302224270779,0.484126590835281,-1.4399986267089844,59.99990463262882,10.145217011739128,0.8801284066311812,1,0.01000213623046875,0.17000198364257812,-0.5624980926513672,-2.869997024536133,-0.5699996948242259,4,-0.03185303383745697,1.5161294292095218,43.52000045776367,-3.8125074505877024,42.81999969482422,-1.077664077864086,42.810001373291016,-0.03185303383745697
1048,2006-01-30,42.90999984741211,43.34000015258789,42.810001373291016,42.9900016784668,842500.0,-0.0023250053016400374,-2.785722070844687,0.14286006226115625,35.849047961787605,42.530938901457475,-0.17063952595852072,0.6510624161702196,-0.08409757617639002,-2.583022580570237,15.272096557877218,0.529998779296875,-0.10569973148849954,-0.511000251770021,-2.247651311746708,1.225650808206666,-1.3793257817583608,0.35732527821831894,-1.2920001220703128,51.59816476686794,6.236626436942046,0.868325529988342,1,-0.1399993896484375,0.2700004577636719,-0.46249961853027344,-2.769998550415039,-0.45999908447265625,0,-0.03635519410017196,-1.9428613468046305,43.0099983215332,1.5161294292095218,43.52000045776367,-3.8125074505877024,42.81999969482422,-0.03635519410017196
1049,2006-01-31,43.56999969482422,43.70000076293945,42.790000915527344,42.79999923706055,782000.0,0.015381026561618993,-1.3038055366429575,-9.624785428189968,41.92546179143802,40.73770812139785,-0.917743663672681,-0.00028872422313952484,-0.6208160644165872,-3.230439882694455,15.514628183774985,0.9099998474121094,-0.322076965963106,0.14349956512451456,-1.5943678664675645,1.8813669967165936,-0.725434150671525,1.012433280920554,-1.9049599395751926,67.74185609381642,26.16694347964561,0.8689337157960387,1,-0.7999992370605469,-0.3899993896484375,-1.1224994659423828,-3.4299983978271484,-1.700000762939446,1,-0.024099133449965948,-2.785722070844687,42.90999984741211,-1.9428613468046305,43.0099983215332,1.5161294292095218,43.52000045776367,-0.024099133449965948
1050,2006-02-01,43.400001525878906,43.599998474121094,43.27999877929688,43.5,641600.0,-0.0039017252728029694,1.1333638513770794,-0.12986807100286846,43.338699218752396,40.66690650500149,-0.7918222042188674,0.16891904676553793,-0.35920805640873255,-3.039778333823449,15.45172102816701,0.31999969482421164,-0.5362126830195209,-0.02049865722656108,-1.7578354045116455,1.7168380900585234,-0.8891670308691033,0.8481697164159812,-1.6888625413207947,53.27876028716481,11.7756414991319,0.868668373642542,2,-0.6300010681152344,-0.220001220703125,-0.9525012969970703,-3.260000228881836,-2.25,2,-0.017972409367981834,-1.3038055366429575,43.56999969482422,-2.785722070844687,42.90999984741211,-1.9428613468046305,43.0099983215332,-0.017972409367981834
1051,2006-02-02,42.36000061035156,43.400001525878906,42.27999877929688,43.20000076293945,630200.0,-0.023963153893144518,-1.2399969482538467,8.400129701686122,35.994396561856874,39.866812591251204,0.3088787999943676,1.1522193981555446,0.7380281522842651,-1.9911257573017735,14.571237487818573,1.1200027465820241,-0.6490195492411956,-0.98699951171875,-2.775031813832669,0.8010327903951691,-1.8810156627757095,-0.09298336066179047,-0.6036843810705506,4.7338293185015115,-33.21922429984481,0.8940161510569582,2,0.4099998474121094,0.8199996948242188,0.039999961853027344,-2.219999313354492,-1.1700019836425852,3,0.0011803408012305283,1.1333638513770794,43.400001525878906,-1.3038055366429575,43.56999969482422,-2.785722070844687,42.90999984741211,0.0011803408012305283
1052,2006-02-03,43.38000106811523,43.54999923706055,42.310001373291016,42.400001525878906,622700.0,0.024079330572870816,-1.137927632552526,-1.1666659097824177,43.92639461093361,41.45352109551621,-0.5389132597693234,0.08457435144998016,-0.2387843087623125,-3.0141257774263863,13.58395113931107,1.2399978637695312,-0.7386613468959382,0.06600093841552024,-1.692293190709087,1.8242950675401275,-0.8131461261467834,0.9451480029778239,-1.5794111390057708,77.46484170371602,39.98553644862057,0.8791470645623026,2,-0.5050010681152202,-0.20000076293944602,-0.7750005722045827,-3.239999771118157,-2.170001983642571,4,-0.022360562397866768,-1.2399969482538467,42.36000061035156,1.1333638513770794,43.400001525878906,-1.3038055366429575,43.56999969482422,-0.022360562397866768
1053,2006-02-06,43.08000183105469,43.459999084472656,42.79999923706055,43.43999862670898,400400.0,-0.006915611564635049,2.300018119915695,-0.36734384062342623,47.16734860451942,41.83691272288694,-0.011212223183711956,0.3298128168714669,0.0689246563270558,-2.7064466792923128,12.543310609736302,0.6599998474121094,-0.6816397323234042,-0.18849830627441122,-1.92003025866196,1.5430336461131375,-1.054264282468182,0.6772676699193596,-1.236023676113355,56.338164380985425,16.25411186754817,0.8657659761937736,2,0.044998168945319605,0.09999847412109375,-0.24750137329101562,-2.940000534057617,-1.1800003051757812,0,-0.01485615545829333,-1.137927632552526,43.38000106811523,-1.2399969482538467,42.36000061035156,1.1333638513770794,43.400001525878906,-0.01485615545829333
1054,2006-02-07,42.95000076293945,43.84000015258789,42.7400016784668,43.84000015258789,560500.0,-0.003017666262528418,1.4719083786239648,2.472242532133861,48.64129998170397,42.73475438678788,0.15727537347162723,0.351008653052034,0.20721810613012792,-2.563908490016196,10.971640255493417,1.0999984741210938,-0.5942846427087289,-0.2379993438720689,-1.8631519744944143,1.3871532867502765,-1.0505756591832451,0.5745769714391074,-1.063502146682886,42.9488072968245,-0.5018885632875225,0.812576315311174,2,0.17499923706055398,0.22999954223632812,0.0625,-2.809999465942383,-1.2700004577636719,1,-0.011641443332206847,2.300018119915695,43.08000183105469,-1.137927632552526,43.38000106811523,-1.2399969482538467,42.36000061035156,-0.011641443332206847
1055,2006-02-08,43.13999938964844,43.650001525878906,42.97999954223633,43.25,509500.0,0.004423716492059526,-2.1162860843491065,0.12359627616712672,57.29482383988019,44.03996354648639,0.01949207227418981,0.04767910714269874,0.005968836512650455,-2.7418409834850053,9.276936276673379,0.7000007629394531,-0.39483236978609426,0.025499343872070312,-1.4554319813934598,1.5064306691376004,-0.7149663187606947,0.7659650065048353,-1.2118307213029382,55.12819572314105,7.217800666178711,0.740465662632765,2,-0.014999389648430395,0.04000091552734375,-0.1224985122680664,-2.999998092651367,-1.5999984741210938,2,-0.029439046725355467,1.4719083786239648,42.95000076293945,2.300018119915695,43.08000183105469,-1.137927632552526,43.38000106811523,-0.029439046725355467
1056,2006-02-09,43.5099983215332,43.849998474121094,43.06999969482422,43.18000030517578,656900.0,0.008576702297625527,-1.8363631319401577,-2.99996532112637,61.883411651536214,46.2245426913787,-0.39345037937529526,-0.39950926531093955,-0.3309158808766597,-3.09356120664129,8.269316224764827,0.779998779296875,-0.3339557991016022,0.43149833679198935,-0.9680247567809488,1.8310214303649275,-0.2682632099944797,1.1312598835784584,-1.540993002140553,77.92202645026889,23.642259891790104,0.6997615467864686,2,-0.44499969482421875,-0.3299980163574219,-0.42499828338623047,-3.369997024536133,-2.229999542236321,3,-0.05424033295092845,-2.1162860843491065,43.13999938964844,1.4719083786239648,42.95000076293945,2.300018119915695,43.08000183105469,-0.05424033295092845
1057,2006-02-10,43.72999954223633,43.959999084472656,43.40999984741211,43.52999877929688,1026500.0,0.00505633714525433,-1.5000043348967862,0.6060665610875206,65.96066880120408,49.57027834020275,-0.5594064302323858,-0.7052891196137665,-0.5184322264079526,-3.2764678938440426,7.253063540819572,0.5499992370605469,-0.24360464410366944,0.6829996109008789,-0.6201157636853338,1.9861149854870916,0.03144192360777254,1.3345572981939853,-1.7209743048174673,81.14753842064944,19.384574335154575,0.6515576872931048,2,-0.6100006103515625,-0.5499992370605469,-0.3924989700317383,-3.589998245239258,-2.529998779296875,4,-0.058083716947541,-1.8363631319401577,43.5099983215332,-2.1162860843491065,43.13999938964844,1.4719083786239648,42.95000076293945,-0.058083716947541
1058,2006-02-13,44.33000183105469,44.5,43.810001373291016,43.86000061035156,808400.0,0.013720610452759185,-1.4210491092342492,2.3499971389880483,62.6245875596522,51.870181203337665,-1.0468903825661258,-1.3791513360465615,-1.0773406950016522,-3.8288039008659425,6.225474298567504,0.7700004577636719,-0.21715678062560784,1.2850017547607422,-0.009660038780964442,2.579663548302449,0.6376708579898889,1.9323326515315955,-2.281757073970141,90.34100391657076,27.464041183042468,0.6473308967708526,2,-0.94000244140625,-1.1500015258789062,-0.9925012588500977,-4.190000534057617,-2.7900009155273438,0,-0.07038129072208521,-1.5000043348967862,43.72999954223633,-1.8363631319401577,43.5099983215332,-2.1162860843491065,43.13999938964844,-0.07038129072208521
1059,2006-02-14,44.5,44.560001373291016,44.18000030517578,44.33000183105469,1157700.0,0.003834833339127597,1.6206887479940018,0.3616972923836115,63.5922348075677,54.12057404653935,-1.196968869081985,-1.5506825137013323,-1.2375946252308836,-3.931886559422054,6.593421818997608,0.3800010681152344,-0.11483933186171669,1.4054998397827134,-0.03185919693851247,2.8428588765039393,0.686820321422104,2.124179358143323,-2.353685033198836,96.20244912938087,32.17802518717751,0.7186795183606116,2,-1.0799999237060547,-1.3199996948242188,-1.1624994277954102,-4.35999870300293,-2.6599998474121094,1,-0.0584269320027212,-1.4210491092342492,44.33000183105469,-1.5000043348967862,43.72999954223633,-1.8363631319401577,43.5099983215332,-0.0584269320027212
1060,2006-02-15,43.90999984741211,44.459999084472656,43.59000015258789,44.45000076293945,1572300.0,-0.013258430395233445,2.1071525885558584,-3.1765101875953685,53.21251572698582,56.03369839822035,-0.5889522136657348,-0.9495075949578506,-0.6603016946250193,-3.2974151998901675,6.951797856390912,0.9099998474121094,0.03165507474593454,0.7774997711181655,-0.705497493875427,2.260497036111758,0.036001138621372775,1.5189984036149582,-1.6188636962215526,56.37578566033872,-3.0318569775526356,0.741498632496796,2,-0.47499847412109375,-0.7299995422363281,-0.5649986267089844,-3.769998550415039,-1.9099998474121094,2,-0.05078568777011183,1.6206887479940018,44.5,-1.4210491092342492,44.33000183105469,-1.5000043348967862,43.72999954223633,-0.05078568777011183
1061,2006-02-16,41.7400016784668,43.22000122070313,41.61999893188477,43.0,3142700.0,-0.04941922515340669,-1.13333095974998,2.3333262690911147,41.78526943720105,55.79579560113895,1.6582310318379783,1.2499209302197443,1.4757026528109378,-1.1041608117156088,7.031067691267834,2.2900009155273366,0.04128784985621792,-1.3704984664916964,-2.9243527746586935,0.18335584167530072,-2.1474256205751985,-0.5935713124081943,2.8199996948242188,4.081722684714004,-52.9686408612129,0.7769271540834993,2,1.3499984741210938,1.43499755859375,1.6174993515014648,-1.6000003814697266,-0.01000213623046875,3,-0.004791584928053094,2.1071525885558584,43.90999984741211,1.6206887479940018,44.5,-1.4210491092342492,44.33000183105469,-0.004791584928053094
1062,2006-02-17,41.70000076293945,45.5,41.52999877929688,45.5,1354200.0,-0.0009583352639868092,1.0894747461970937,3.0158764278642813,42.11212924814137,55.234104561541386,1.6034863584473271,1.3413677479972606,1.4728068985618705,-1.0318521439004513,6.64833449849396,3.970001220703118,0.04491244669666372,-1.3994995117187514,-2.9914856172615103,0.19248659382400746,-2.195492564490131,-0.603506458947372,-0.0800018310546804,4.282164518137412,-51.24957622403934,0.7959930527713807,2,1.8149986267089844,1.8149986267089844,1.6575002670288086,-1.5599994659423828,-0.420001983642571,4,-0.01007198983113311,-1.13333095974998,41.7400016784668,2.1071525885558584,43.90999984741211,1.6206887479940018,44.5,-0.01007198983113311
1063,2006-02-21,40.45000076293945,41.849998474121094,40.41999816894531,41.75,1595400.0,-0.029976018636213686,-1.1029347829135778,0.3421051310700128,31.113804080618493,53.28660501697633,2.7280740085416326,2.6342811231055805,2.6806196437185505,0.24926309733537266,5.988570365594495,1.4300003051757812,0.16857497016597733,-2.5909996032714844,-4.471703419719397,-0.710295786823572,-3.531351511495444,-1.6506476950475246,5.049999237060547,0.5906020311002844,-51.19088106728275,0.9403519082239575,2,2.509998321533203,2.509998321533203,2.9724998474121094,-0.06500053405761719,0.9199981689453196,1,0.018541408797380088,1.0894747461970937,41.70000076293945,-1.13333095974998,41.7400016784668,2.1071525885558584,43.90999984741211,0.018541408797380088
1064,2006-02-22,41.22999954223633,41.47999954223633,40.25,40.400001525878906,1787800.0,0.019283034971201207,-1.1769882824763775,-0.6384603872800312,37.76774382778036,51.116929460076356,1.8756832066001081,1.8233262677818658,1.8566336539229766,-0.48151619603466145,5.8055248360621485,1.2299995422363281,0.17116382945192754,-1.7320007324218736,-3.778950487550887,0.31494902270713965,-2.7554756099863837,-0.7085258548573634,4.270000457763672,18.66665794735863,-31.56531412061034,1.0234748775645077,2,1.6450004577636719,1.6450004577636719,2.4325008392333984,-0.2849998474121094,0.3100013732910156,2,0.007518830384013242,-1.1029347829135778,40.45000076293945,1.0894747461970937,41.70000076293945,-1.13333095974998,41.7400016784668,0.007518830384013242
1065,2006-02-23,41.33000183105469,41.959999084472656,40.810001373291016,41.099998474121094,1182900.0,0.0024254739250220148,-1.8395090799487606,0.27711314051447977,43.505682599882036,49.074959565448125,1.6672627656709054,1.6927624264405665,1.7041950154927008,-0.5384029727501343,6.099697970837115,1.1499977111816406,0.15845256598055357,-1.5574985504150405,-3.730769950554617,0.6157728497245358,-2.644134250484825,-0.4708628503452559,3.9599981689453116,20.571463448660715,-33.9527309184545,1.086635700069788,2,1.5449981689453125,1.5449981689453125,2.2924985885620117,-0.34000205993652344,0.30999755859375,3,0.012339663656874,-1.1769882824763775,41.22999954223633,-1.1029347829135778,40.45000076293945,1.0894747461970937,41.70000076293945,0.012339663656874
1066,2006-02-24,41.540000915527344,41.540000915527344,40.84000015258789,41.11999893188477,795800.0,0.0050810325470362905,2.333321223240479,1.8260689289149523,37.0786486754373,45.8658462181407,1.2833949660936526,1.3985241211128567,1.465040461365021,-0.7103339276303728,6.378524164986008,0.7000007629394531,0.14181791467151328,-1.2484994888305678,-3.480064637165377,0.9830656595042413,-2.3642820629979724,-0.13271691466316327,3.5483990844726563,24.571446010044642,-25.93346553436616,1.115782574167403,2,1.3349990844726562,1.3349990844726562,2.0225000381469727,-0.375,0.029998779296875,4,0.01107364165465663,-1.8395090799487606,41.33000183105469,-1.1769882824763775,41.22999954223633,-1.1029347829135778,40.45000076293945,0.01107364165465663
1067,2006-02-27,41.63999938964844,41.93999862670898,41.40999984741211,41.5,830900.0,0.002407281461655364,-2.312495529647334,0.33333030581012546,39.5953553292217,43.307042636981755,0.9563198091976233,1.2549691719871419,1.3654615641496193,-0.7764057934584372,6.303372208753888,0.5299987792968679,0.03500734009916329,-1.0800010681152372,-3.366372254229958,1.2063701179994837,-2.2231866611725977,0.06318452494212323,3.254864610351561,81.286557535035,30.21747466445649,1.1431855930573618,2,1.2350006103515625,1.2350006103515625,1.6650009155273438,0.27000045776366477,-0.6899986267089844,0,0.002161386981438529,2.333321223240479,41.540000915527344,-1.8395090799487606,41.33000183105469,-1.1769882824763775,41.22999954223633,0.002161386981438529
1068,2006-02-28,41.349998474121094,41.650001525878906,40.93000030517578,41.560001373291016,1270800.0,-0.0069644793414535,2.6922836155208,-1.5000272479564032,38.70054564194962,40.54129939635753,0.8707186626641814,1.498958730126276,1.6354348125444034,-0.4499880386925952,6.315959469838503,0.720001220703125,-0.15827509644726945,-1.2920019149780302,-3.6561961431816385,1.0721923132255782,-2.474099029079831,-0.10990480087622956,3.3590709658789066,64.32743058808832,11.72592973189704,1.1820971141018037,2,1.5250015258789062,1.5250015258789062,1.9200019836425781,0.5600013732910085,-0.10999679565429688,1,-0.0016928584620872211,-2.312495529647334,41.63999938964844,2.333321223240479,41.540000915527344,-1.8395090799487606,41.33000183105469,-0.0016928584620872211
1069,2006-03-01,42.52000045776367,42.58000183105469,41.15999984741211,41.349998474121094,1063500.0,0.028295091337786182,1.2015453902953275,-5.571361101524041,46.15385343519111,39.75700358615811,-0.6813320840157502,0.2595683270458622,0.4756738187598941,-1.5602731742855127,6.134943079130842,1.4200019836425781,-0.38901256009471297,-0.06949996948242188,-2.3932127204645965,2.254212781499753,-1.2313563449735128,1.092356406008669,2.010706204636328,96.61009278117221,42.49704954040066,1.1618563754910887,3,0.3549995422363281,0.3549995422363281,0.6599998474121094,-0.6100006103515696,-1.4300003051757812,2,-0.027046131549815722,2.6922836155208,41.349998474121094,-2.312495529647334,41.63999938964844,2.333321223240479,41.540000915527344,-0.027046131549815722
1070,2006-03-02,42.61999893188477,44.060001373291016,42.599998474121094,43.52000045776367,1711700.0,0.0023517985193917124,-2.1063810791507045,-0.7692307692307632,44.28755272753276,40.03503506286163,-1.0991478047770755,0.10344131737619477,0.39760559744251367,-1.6162922564456963,6.297050223312625,1.5400009155273438,-0.6463158154890323,0.06949863433838743,-2.222909542491557,2.361906811168332,-1.0767054540765812,1.2157027227533561,1.739479464019226,55.279444239098716,4.005485187995944,1.1462040884149716,3,0.25500106811522727,0.25500106811522727,0.5575008392333913,-0.7099990844726705,-1.5999984741211009,3,-0.025340169953628533,1.2015453902953275,42.52000045776367,2.6922836155208,41.349998474121094,-2.312495529647334,41.63999938964844,-0.025340169953628533
1071,2006-03-03,42.40999984741211,42.88999938964844,42.34000015258789,42.41999816894531,1153900.0,-0.004927242837529988,-6.333435060145978,0.011109227313186202,41.516710141800864,39.96887738437936,-0.8762632828623254,0.33452979559890395,0.6301259740331631,-1.362769076686675,6.733990145687077,0.5499992370605469,-0.9573916742045583,-0.14300041198730185,-2.4346427870980776,2.148641963123474,-1.2888215995426933,1.0028207755680896,1.7850994126557325,47.28431428707233,-0.20212838998594407,1.1458211875553892,3,-0.25499916076660156,0.4650001525878906,0.7674999237060547,-0.5000000000000071,-1.8199996948242188,4,-0.018156106119643356,-2.1063810791507045,42.61999893188477,1.2015453902953275,42.52000045776367,2.6922836155208,41.349998474121094,-0.018156106119643356
1072,2006-03-06,42.40999984741211,42.47999954223633,41.79999923706055,42.459999084472656,1065300.0,0.0,14.111092273131861,5.0007630675314765,36.629506113347595,40.5817331657937,-0.8548557772671899,0.272083583253945,0.6463415495134086,-1.3180047709345217,7.19649077959284,0.6800003051757812,-1.1697601482396465,-0.0945003509521456,-2.35326999019194,2.164269288287649,-1.2238851705720464,1.0348844686677552,1.6500015258789062,47.28431428707233,5.00310688235637,1.1293848196198977,3,-0.25499916076660156,0.4650001525878906,0.7674999237060547,-0.5000000000000071,-3.0,0,-0.0198066530443326,-6.333435060145978,42.40999984741211,-2.1063810791507045,42.61999893188477,1.2015453902953275,42.52000045776367,-0.0198066530443326
1073,2006-03-07,42.43999862670898,42.70000076293945,42.099998474121094,42.40999984741211,978600.0,0.0007073515539919306,1.1818143986683312,-0.5999847409779612,35.36930240320605,40.315239674174336,-0.6402129624208399,0.20203752344134074,0.6313070676121981,-1.3027699916547348,7.737449342681119,0.6000022888183594,-1.1256218357664523,-0.03250141143799823,-2.2750173604938766,2.21001453761788,-1.1537593859659339,1.0887565630899374,1.4676026916503986,44.137865717465004,8.318881083991876,1.1212579745279387,3,-0.004997253417961645,0.43500137329102273,0.6600017547607493,-0.529998779296875,-2.6199989318847585,1,-0.03510833911365441,14.111092273131861,42.40999984741211,-6.333435060145978,42.40999984741211,-2.1063810791507045,42.61999893188477,-0.03510833911365441
1074,2006-03-08,42.45000076293945,42.70000076293945,42.099998474121094,42.43999862670898,742900.0,0.00023567711013505743,1.352940296497973,0.33341810783347964,38.69969588709442,39.781241150531265,-0.5128950515116983,0.16090573524677865,0.6237987682390624,-1.2425914692996116,8.31674885870448,0.6000022888183594,-1.0787776016558297,0.002500724792483311,-2.228721208004117,2.233722657589084,-1.113110241605817,1.1181116911907836,1.3112965026855505,28.761102277675942,-4.273447028844313,1.1156109663983007,3,0.0,0.4249992370605469,0.5249996185302734,-0.5400009155273509,-2.6199989318847656,2,-0.02850410041756779,1.1818143986683312,42.43999862670898,14.111092273131861,42.40999984741211,-6.333435060145978,42.40999984741211,-0.02850410041756779
1075,2006-03-09,41.86999893188477,42.45000076293945,41.599998474121094,42.45000076293945,2104600.0,-0.013663175986584286,1.9310331219910026,-57.987795575854356,51.33467330700392,41.365243887371996,0.169595510436217,0.6755180872360071,1.1876781853408005,-0.5907580366407004,8.764481324704319,0.8500022888183594,-0.8225264374793255,-0.5140010833740192,-2.734502489831712,1.7065003230836737,-1.624251786602862,0.5962496198548237,1.750846443115229,20.93025318926263,-15.11533058007781,1.1102507032288462,3,0.6250019073486257,1.0050010681152273,1.1050014495849538,0.04000091552732954,-2.4899978637695455,3,-0.01862906136123399,1.352940296497973,42.45000076293945,1.1818143986683312,42.43999862670898,14.111092273131861,42.40999984741211,-0.01862906136123399
1076,2006-03-10,41.150001525878906,41.93000030517578,41.09000015258789,41.900001525878906,1573600.0,-0.017196021599550915,1.0740807022831738,1.2930993659730237,45.045051237233665,41.97076565492889,0.925812828730102,1.275015831223584,1.9050984566664724,0.18931054513979007,8.841055481693202,0.8400001525878906,-0.6868645227517618,-1.1159986495971665,-3.3353810529587093,1.1033837537643763,-2.2256898512779344,-0.006307447916398701,2.336010034121095,3.726791959284638,-34.83562116427248,1.1096912016807698,3,1.3449993133544922,1.7249984741210938,1.8249988555908203,0.759998321533196,-2.220001220703125,4,-0.00315919959403832,1.9310331219910026,41.86999893188477,1.352940296497973,42.45000076293945,1.1818143986683312,42.43999862670898,-0.00315919959403832
1077,2006-03-13,41.18999862670898,41.810001373291016,40.86000061035156,41.11000061035156,1416000.0,0.0009719829731942298,-2.2758759035272917,-0.10666402180988636,58.52532820487569,44.173519273031786,0.9110800731913216,1.0909025880200076,1.8522974060138466,0.2174122848224087,8.74519851125085,0.9500007629394531,-0.6215532949926938,-0.9490015029907326,-3.1054499307825196,1.2074469248010544,-2.027225716886626,0.1292227109051609,2.166572470891026,17.93467331474321,-24.380393524189127,1.0782242138958926,3,1.2700023651123118,1.6850013732910227,1.7850017547607493,0.950002670288093,-2.259998321533196,0,-0.014566605829698376,1.0740807022831738,41.150001525878906,1.9310331219910026,41.86999893188477,1.352940296497973,42.45000076293945,-0.014566605829698376
1078,2006-03-14,41.209999084472656,41.43999862670898,40.849998474121094,41.13000106811523,926400.0,0.00048556587595305345,1.1851974822863187,1.0000000000001776,49.72066384293668,44.56983154055907,0.9712718879007198,0.8697680907002905,1.8249418033431724,0.2687134188087583,8.03328916160971,0.5900001525878835,-0.5160972187120834,-0.7730009078979521,-2.7014371592059803,1.1554353434100761,-1.7372190335519662,0.19121721775606204,2.022309169223348,19.459468376198792,-24.779251756786856,0.9642181256540123,3,1.2450008392333984,1.6650009155273438,1.8175010681152344,1.2900009155273438,-1.7099990844726562,1,-0.043678701214501126,-2.2758759035272917,41.18999862670898,1.0740807022831738,41.150001525878906,1.9310331219910026,41.86999893188477,-0.043678701214501126
1079,2006-03-15,41.900001525878906,41.9900016784668,41.22000122070313,41.36000061035156,1016400.0,0.016743568472104897,1.138886534141463,6.7501788183676235,56.83453171597414,45.96394031705256,0.20570599816789326,-0.026358376106905723,1.1080482747862206,-0.3564282487575241,7.357604583396549,0.7800025939941406,-0.4204381339869343,0.04700145721435689,-1.474646914001724,1.5686498284304378,-0.71382272839368,0.8078256428223938,1.2130143976692551,65.6250968574092,17.63284743840738,0.7608241856080402,3,-0.030002593994140625,0.9749984741210938,1.2524986267089844,1.0549983978271484,-2.9800033569335938,2,-0.049642046666036665,1.1851974822863187,41.209999084472656,-2.2758759035272917,41.18999862670898,1.0740807022831738,41.150001525878906,-0.049642046666036665
1080,2006-03-16,41.68000030517578,42.47999954223633,41.54999923706055,41.93999862670898,522900.0,-0.005250625601224468,-2.5769211018596634,-0.4814775569024579,51.674633725206746,47.09259849298654,0.31105703128710616,0.0189842087573453,1.2961132194310636,-0.07090973096913444,7.621657900053547,0.9300003051757812,-0.2907045305466909,-0.06149978637695597,-1.2356289209584546,1.1126293482045426,-0.6485643536677088,0.5255647809137969,1.3184949814304545,50.92032436607028,-0.03307404477101272,0.5870645672907502,3,0.09499931335449219,1.1949996948242188,1.4724998474121094,1.5450000762939453,-3.4300003051757812,3,-0.04438575961073976,1.138886534141463,41.900001525878906,1.1851974822863187,41.209999084472656,-2.2758759035272917,41.18999862670898,-0.04438575961073976
1081,2006-03-17,41.540000915527344,41.86000061035156,40.95000076293945,41.400001525878906,866100.0,-0.0033589104756088783,1.3333365937634494,-0.5384626670774976,48.81518429863828,48.44656273579662,0.3516485350250136,0.15097221311573605,1.391897271239408,0.1593667846181006,6.5149426023103585,0.9099998474121094,-0.310549893336578,-0.19149913787841655,-1.3690837286167294,0.9860854528598963,-0.7802914332475765,0.39729315749074345,1.3485545596146409,42.331410383926794,-4.587382028104429,0.5887922953691567,3,0.2349987030029297,1.3349990844726562,1.6124992370605469,1.6849994659423828,-2.5100021362304616,4,-0.05199806932610651,-2.5769211018596634,41.68000030517578,1.138886534141463,41.900001525878906,1.1851974822863187,41.209999084472656,-0.05199806932610651
1082,2006-03-20,41.27999877929688,41.5099983215332,40.900001525878906,41.36999893188477,690100.0,-0.006259078731345791,2.297289495118331,-0.6428610354223433,49.164681932730346,49.97938268352154,0.4855657473474153,0.398317463541332,1.5969812636906155,0.49196581400183703,6.360313558741054,0.6399993896484375,-0.3335359567550924,-0.43050117492675355,-1.625305020227806,0.764302670374299,-1.0279030975772798,0.16690074772377272,1.5030144768394251,26.380369533928988,-17.578891639196367,0.5974019226505254,3,0.49500083923339133,1.595001220703118,1.8425006866455007,1.9450016021728445,-2.6399993896484446,0,-0.05692825929296519,1.3333365937634494,41.540000915527344,-2.5769211018596634,41.68000030517578,1.138886534141463,41.900001525878906,-0.05692825929296519
1083,2006-03-21,41.20000076293945,41.63000106811523,41.040000915527344,41.18999862670898,537800.0,-0.0019379365000744553,-2.8064825753100546,-0.11113465858525252,28.709671862040878,48.86938001407114,0.4147923470413133,0.566425467149223,1.6216111306315355,0.6425971658721537,6.502169145776013,0.5900001525878835,-0.32208543662542866,-0.5479991912841768,-1.6166449944159709,0.5206466118476172,-1.0823220928500703,-0.013676289718283385,1.4816919629514018,18.987317322851755,-17.555519251204583,0.5343229015658969,3,0.4649982452392578,1.6749992370605469,1.9499988555908203,2.0249996185302734,-1.3199996948242259,1,-0.05509709746912428,2.297289495118331,41.27999877929688,1.3333365937634494,41.540000915527344,-2.5769211018596634,41.68000030517578,-0.05509709746912428
1084,2006-03-22,41.540000915527344,41.66999816894531,41.02000045776367,41.04999923706055,602000.0,0.008252430735237626,-1.3636313194015772,48.98970251712767,33.83236576320775,46.924679175871574,-0.07584169649869921,0.26439637332271815,1.2106764836188972,0.3858241318236253,6.53557908086081,0.6499977111816406,-0.2692494430345178,-0.223499107360837,-1.2692577018573417,0.8222594871356677,-0.7463784046090893,0.2993801898874153,1.044424101327877,40.50634133857412,6.071926808141647,0.5228792972482512,3,0.12499809265136719,1.3349990844726562,1.7449989318847656,1.6849994659423828,-1.3199996948242116,2,-0.049109313205739635,-2.8064825753100546,41.20000076293945,2.297289495118331,41.27999877929688,1.3333365937634494,41.540000915527344,-0.049109313205739635
1085,2006-03-23,41.84000015258789,41.97999954223633,41.52999877929688,41.540000915527344,503700.0,0.007221936216867286,-1.8124739232539815,0.6122412437427501,41.69096728702758,46.552003181404224,-0.42526491357509144,0.004810606496860714,0.8401543824077891,0.1818603978128266,7.076702008606054,0.450000762939446,-0.2054698740543941,0.051000213623048296,-0.9749349544782646,1.0769353817243612,-0.46196737042760816,0.5639677976737048,0.6510478635931207,87.03706974197765,51.98797501681523,0.5129675840506565,3,-0.1750011444091797,1.0349998474121094,1.4600000381469727,1.385000228881836,-2.4000015258789134,3,-0.06978972210787548,-1.3636313194015772,41.540000915527344,-2.8064825753100546,41.20000076293945,2.297289495118331,41.27999877929688,-0.06978972210787548
1086,2006-03-24,42.0,42.150001525878906,41.79999923706055,41.84000015258789,630900.0,0.0038240881173183805,-1.9166653421282682,0.5333341810459926,44.289695961202725,44.97026626544057,-0.5051328059891915,-0.12538905205594375,0.622287298815337,0.10846475517776355,7.703416396674623,0.3500022888183594,-0.17898432682790855,0.18800010681152202,-0.8350520509005577,1.2110522645236017,-0.3235259720445214,0.6995261856675654,0.4014060955337726,87.9998779296875,52.24718118337917,0.5115260788560398,3,-0.33500099182128906,0.875,1.3075008392333984,1.2250003814697266,-3.4000015258789062,4,-0.0892857142857143,-1.8124739232539815,41.84000015258789,-1.3636313194015772,41.540000915527344,-2.8064825753100546,41.20000076293945,-0.0892857142857143
1087,2006-03-27,41.72999954223633,41.97000122070313,41.47000122070313,41.95000076293945,553200.0,-0.006428582327706489,2.8461222453708395,-1.3750089407052428,40.7310868794398,43.97142438060757,-0.16816180986597828,0.1598977453561048,0.8258990302590803,0.44984849831914175,7.988116320087263,0.5299987792968679,-0.2177688674289442,-0.08650035858154581,-1.1071559312521444,0.9341552140890528,-0.5968281449168416,0.42382742775374993,0.585350309476091,62.83171799623932,26.977267216373832,0.5103277863352988,3,-0.03999900817871094,1.1450004577636719,1.4025001525878906,1.4950008392333984,-3.329998016357422,0,-0.0647016724792121,-1.9166653421282682,42.0,-1.8124739232539815,41.84000015258789,-1.3636313194015772,41.540000915527344,-0.0647016724792121
1088,2006-03-28,41.27999877929688,41.79999923706055,41.209999084472656,41.79999923706055,548600.0,-0.010783627315499644,1.269229358471188,2.3636253294492673,36.299744049028284,41.68978130650249,0.3272236914272568,0.637047159265407,1.2025909018755527,0.969340511364507,8.349762959061687,0.5900001525878906,-0.17133956124587257,-0.5330011367797809,-1.5608470616487438,0.494844788089182,-1.0469240992142588,-0.01907817434530301,0.9527370783470417,23.008679272035547,-13.175321896044988,0.5139229624344801,3,0.4100017547607351,0.8750019073486257,2.2350006103515554,2.2350006103515554,-2.4599990844726634,1,-0.06395347547763208,2.8461222453708395,41.72999954223633,-1.9166653421282682,42.0,-1.8124739232539815,41.84000015258789,-0.06395347547763208
1089,2006-03-29,41.36999893188477,41.56999969482422,41.29999923706055,41.38999938964844,553600.0,0.002180236319023976,-2.375008940705243,0.03846238491727403,43.38624125041376,40.768848809303265,0.17225036698994955,0.4811427693094217,1.0665408288904032,0.9308998536264639,8.223368470479327,0.29000091552733664,-0.2033432977726619,-0.3855009078979421,-1.374758401449668,0.6037565856537839,-0.8801296546738016,0.10912783887791733,0.783427491453395,17.021216154795898,-20.220981151562253,0.49462874677586127,3,0.15500259399413352,0.7850017547607351,1.5900001525878835,1.5900001525878835,-1.7099990844726634,2,-0.03601638632437021,1.269229358471188,41.27999877929688,2.8461222453708395,41.72999954223633,-1.9166653421282682,42.0,-0.03601638632437021
1090,2006-03-30,41.540000915527344,41.72000122070313,41.27000045776367,41.47999954223633,932600.0,0.004109305971278232,1.142850655307361,-3.000000000001066,56.03713598023449,41.57128788503618,-0.022013962842294177,0.23829922193049669,0.863120461445618,0.7956071757654186,7.138088407940398,0.45000076293946023,-0.18380038254707642,-0.1614990234375,-1.066369548161994,0.7433715012869939,-0.6139342857997505,0.2909362389247505,0.5372884508772984,35.106486591779756,-6.111831808001696,0.45243526236224785,3,-0.0149993896484375,0.8950004577636719,1.3349990844726562,1.3349990844726562,-1.720001220703125,3,-0.03177659281973688,-2.375008940705243,41.36999893188477,1.269229358471188,41.27999877929688,2.8461222453708395,41.72999954223633,-0.03177659281973688
1091,2006-03-31,41.63999938964844,41.91999816894531,41.5099983215332,41.540000915527344,453200.0,0.002407281461655364,-4.124880793438871,1.6666030898340645,56.83890753720496,42.42397961886669,-0.11883243436794544,0.0818531303889003,0.76144740266664,0.7369999917779424,6.309952426498841,0.4099998474121094,-0.25086600461624897,-0.023000526428219814,-0.8642303064145977,0.8182292535581581,-0.4436154164214088,0.39761436356496915,0.36419840210001553,56.57882848968476,11.902422937859619,0.42061488999318747,3,-0.05499839782714844,0.8100013732910156,1.2350006103515625,1.2350006103515625,-0.9500007629394602,4,-0.05283383273743214,1.142850655307361,41.540000915527344,-2.375008940705243,41.36999893188477,1.269229358471188,41.27999877929688,-0.05283383273743214
1092,2006-04-03,41.56999969482422,41.77999877929688,41.34000015258789,41.5,954100.0,-0.0016810685843002826,-1.2564067451778602,0.7000076295109483,55.38922429251157,45.38837433336343,-0.003766089369705128,0.09032655662188915,0.8373065123086363,0.8394625801754785,5.841018545872537,0.4399986267089915,-0.27997907291039326,-0.051000213623048296,-0.815582102654524,0.7135816754084274,-0.43329115813878616,0.33129073089268957,0.3640301852542933,50.70437669915432,2.7209551490935624,0.38229094451573836,4,0.015001296997070312,0.8850002288818359,1.3050003051757812,1.3050003051757812,-0.9899978637695312,0,-0.07144578403913038,-4.124880793438871,41.63999938964844,1.142850655307361,41.540000915527344,-2.375008940705243,41.36999893188477,-0.07144578403913038
1093,2006-04-04,40.95000076293945,41.5,40.93999862670898,41.47000122070313,1068000.0,-0.014914576291468196,-1.0740609922364244,-7.428610354223535,35.47399648394614,45.57077774677881,0.6448543075907907,0.6250202388158215,1.4657525774285034,1.4980693319805738,5.1281886155191945,0.6300010681152415,-0.30089146272406,-0.5964992523193331,-1.313988622124576,0.12099011748590982,-0.955243937221951,-0.2377545674167152,0.9699974060058594,1.0206266227075191,-42.88344019704006,0.3587446849026201,4,0.5949993133544922,1.5049991607666016,1.9249992370605469,1.9249992370605469,-0.5800018310546804,1,-0.06227104247989035,-1.2564067451778602,41.56999969482422,-4.124880793438871,41.63999938964844,1.142850655307361,41.540000915527344,-0.06227104247989035
1094,2006-04-05,41.2400016784668,41.47999954223633,40.88000106811523,40.959999084472656,1392500.0,0.007081829307065579,-1.7272743035987754,-0.5384660528921908,43.413194511861505,45.76213632731591,0.34399839225270057,0.2526761511701636,1.149379587886628,1.2436450490446447,4.402542519745865,0.5999984741211009,-0.2978089935700936,-0.24599838256835938,-0.8353209142492304,0.34332414911251163,-0.5406596484087913,0.04866288327207258,0.613196563720706,34.615539799508205,-8.053980255394798,0.2946612658404339,4,0.27499961853027344,1.2149982452392578,1.6349983215332031,1.6349983215332031,-0.9600028991699148,2,-0.05868093804918939,-1.0740609922364244,40.95000076293945,-1.2564067451778602,41.56999969482422,-4.124880793438871,41.63999938964844,-0.05868093804918939
1095,2006-04-06,41.09000015258789,41.22999954223633,40.88999938964844,41.13999938964844,720800.0,-0.0036372822447586772,1.9565289502927372,-0.1785670494952385,43.28357529125476,45.65034514176614,0.4206613943546458,0.3596873070769391,1.2703999487769266,1.4253589894371856,4.104342589234075,0.3500022888183594,-0.2121234509689387,-0.3569999694824233,-0.9425488995315874,0.2285489605667408,-0.6497744345070089,-0.0642255044578377,0.699070159912111,20.192275950101234,-21.58973420932007,0.29277446502458265,4,0.33500099182128906,1.364999771118164,1.7849998474121094,1.7849998474121094,-1.6399993896484375,3,-0.034801662201641936,-1.7272743035987754,41.2400016784668,-1.0740609922364244,40.95000076293945,-1.2564067451778602,41.56999969482422,-0.034801662201641936
1096,2006-04-07,41.02000045776367,41.65999984741211,40.83000183105469,41.16999816894531,575600.0,-0.0017035700794421071,-2.1320977435491417,3.0,45.88610230873686,46.22312463391026,0.37663643640018307,0.44211578718314826,1.2874409778369156,1.520599181717003,4.281094112923163,0.8299980163574219,-0.16579745040926497,-0.42049961090087606,-1.0225830800803095,0.1815838582785574,-0.7215413454905928,-0.11945787631115934,0.7075070422363297,19.999919690325747,-22.75002044159387,0.30104173458971695,4,0.3549995422363281,0.8400001525878906,1.8549995422363281,1.8549995422363281,-2.3500022888183594,4,-0.029254040700829265,1.9565289502927372,41.09000015258789,-1.7272743035987754,41.2400016784668,-1.0740609922364244,40.95000076293945,-0.029254040700829265
1097,2006-04-10,40.59000015258789,41.310001373291016,40.58000183105469,40.95000076293945,546600.0,-0.01048269869276408,-2.8421306242094486,2.4000406907250578,41.31053790459129,46.77987950675059,0.7017147873329606,0.8694374768524256,1.6748354917964363,1.968805667631564,4.478333774875335,0.7299995422363281,-0.18627242018405354,-0.8204999923706069,-1.5260413104501964,-0.11495867429101736,-1.173270651410398,-0.4677293333308157,1.0784070474121137,0.9257722127050845,-42.97809966518751,0.3527706590397941,4,0.6599998474121094,1.0500011444091797,1.9250001907348633,2.2849998474121094,-2.3899993896484375,0,0.002463623398501369,-2.1320977435491417,41.02000045776367,1.9565289502927372,41.09000015258789,-1.7272743035987754,41.2400016784668,0.002463623398501369
1098,2006-04-11,39.40999984741211,40.459999084472656,38.61000061035156,40.45000076293945,3111500.0,-0.029071207212117978,2.4905711982495538,2.8888865341414824,25.517241984097467,44.79443514382656,1.7752463025498315,2.010765071240982,2.800863602913708,3.184605415446754,5.390016706148259,1.9799995422363281,-0.26591682046709764,-1.9105003356933565,-3.049687166843597,-0.7713135045431159,-2.480093751268477,-1.3409069201182362,2.25,26.229489743464672,-17.356283264362798,0.5695934155751204,4,0.8549995422363281,1.2450008392333984,3.1050004959106445,3.4650001525878906,-1.1100006103515625,1,0.02968794692140575,-2.8421306242094486,40.59000015258789,-2.1320977435491417,41.02000045776367,1.9565289502927372,41.09000015258789,0.02968794692140575
1099,2006-04-12,39.81999969482422,39.900001525878906,39.36000061035156,39.40999984741211,1073600.0,0.010403447069260219,-1.117657618573897,-0.39423027546491585,27.35426967839379,41.60744999917759,1.2541436836388016,1.5146012847094568,2.319265982761962,2.8115558313794082,5.949313823004637,0.5400009155273438,-0.30736533940080335,-1.3965003967285128,-2.6831652858659325,-0.10983550759109306,-2.039832841297226,-0.7531679521597994,1.6570001983642584,39.67211105399486,1.5172578423184007,0.6433324445687115,4,0.44499969482421875,0.8350009918212891,2.835000991821289,3.0550003051757812,-0.7700004577636719,2,0.013812135642282453,2.4905711982495538,39.40999984741211,-2.8421306242094486,40.59000015258789,-2.1320977435491417,41.02000045776367,0.013812135642282453
1100,2006-04-13,39.83000183105469,40.040000915527344,39.70000076293945,39.70000076293945,476900.0,0.00025118373448318465,-4.230728601191349,0.3170758938955517,24.82603762295959,38.050464453150326,1.0907761740538717,1.4323319959670755,2.241786496072393,2.8229700980769437,6.061253153563948,0.3400001525878906,-0.2926069513018561,-1.2939983367919936,-2.7007546887990586,0.11275801521507134,-1.997376512795526,-0.5906201607884611,1.4749781051635722,40.000050028829115,7.813578497811868,0.7033781760035321,4,0.36499786376953125,0.7149982452392578,2.832498550415039,3.0449981689453125,-1.4800033569335938,3,0.011297939431459847,-1.117657618573897,39.81999969482422,2.4905711982495538,39.40999984741211,-2.8421306242094486,40.59000015258789,0.011297939431459847
1101,2006-04-17,39.38000106811523,39.84000015258789,39.0,39.77000045776367,559400.0,-0.011298035205928647,2.169819197328266,-2.9999706564160293,23.830783974552745,34.543971084488234,1.3259171936880705,1.804744046662563,2.651217091036621,3.280012593471419,6.959859427237102,0.8400001525878906,-0.34303747708035814,-1.6359991073608455,-3.2277722055679305,-0.044226009153760515,-2.431885656464388,-0.840112558257303,1.7632801085510295,28.51852741424325,0.19986163596651707,0.7958865491035428,4,0.7549991607666087,1.164999008178718,3.304999351501472,3.4949989318847727,-1.3300018310546804,0,0.0017775442591569934,-4.230728601191349,39.83000183105469,-1.117657618573897,39.81999969482422,2.4905711982495538,39.40999984741211,0.0017775442591569934
1102,2006-04-18,38.93000030517578,39.43000030517578,38.349998474121094,39.33000183105469,1993200.0,-0.011427139429505906,2.6000152588278675,1.0256465432919724,23.830783974552745,33.25028080566675,1.5221191598976844,2.1815089778314842,3.0216994745632206,3.7210974380777486,8.121366472422682,1.0800018310546875,-0.4839411126859119,-1.9684999465942354,-3.806167125469017,-0.13083276771945407,-2.887333536031626,-1.0496663571568448,2.061284037511591,27.488230487196365,-1.4400621390418493,0.9188335894373902,4,1.0749988555908203,1.4849987030029297,3.755000114440918,3.9449996948242188,-0.7600021362304688,1,-0.006678708815625156,2.169819197328266,39.38000106811523,-4.230728601191349,39.83000183105469,-1.117657618573897,39.81999969482422,-0.006678708815625156
1103,2006-04-19,38.93000030517578,39.04999923706055,38.66999816894531,38.88000106811523,1213900.0,0.0,1.6207232212151905,-0.12499761582332165,22.272776532704356,30.901345474649286,1.3471121366724788,2.1109564233034916,2.9502129501593117,3.6958045045747383,9.235351208999157,0.3800010681152344,-0.6525498444112614,-1.8549999237060533,-3.884637823176014,0.1746379757639076,-2.8698188734410337,-0.8401809739710728,1.8499811680262894,34.31958539492217,3.7246370582413135,1.0148189497349804,4,1.0749988555908203,1.4849987030029297,3.7375001907348633,3.9449996948242188,-0.9099998474121094,2,-0.018751593540040967,2.6000152588278675,38.93000030517578,2.169819197328266,39.38000106811523,-4.230728601191349,39.83000183105469,-0.018751593540040967
1104,2006-04-20,39.5,39.88000106811523,38.75,38.77000045776367,2196400.0,0.014641656572204953,-1.9350659644985473,14.600213626304479,28.75000397364046,29.28650421713659,0.563606071125129,1.4548813385889332,2.318067244088006,3.1045276686604097,9.966046895328573,1.1300010681152273,-0.8139171325660115,-1.1830001831054702,-3.2574265149002173,0.8914261486892769,-2.2202133490028473,-0.14578701720809306,1.0855828332755948,68.0473292643288,36.45236678078945,1.0372131658973742,4,0.5049991607666016,0.9149990081787109,3.1649999618530273,3.375,-1.4900016784667969,3,-0.03037976615036586,1.6207232212151905,38.93000030517578,2.6000152588278675,38.93000030517578,2.169819197328266,39.38000106811523,-0.03037976615036586
1105,2006-04-21,38.91999816894531,39.63000106811523,38.72000122070313,39.54999923706055,978100.0,-0.014683590659612333,1.3037832878630635,-0.8630157029759883,24.242443946415136,26.88165328798973,0.8978397342968165,1.902446919790627,2.8217769150808607,3.648806000529561,10.448347311529494,0.9099998474120952,-0.875434268200344,-1.617001914978026,-3.7585025433880475,0.5244987134319956,-2.687752229183033,-0.5462516007730187,1.4867379155979208,37.2548188520525,8.455796201213147,1.0707503142050103,4,0.9100017547607422,1.4950008392333984,3.4525012969970703,3.9550018310546875,-1.4899978637695312,4,0.0033402125958721385,-1.9350659644985473,39.5,1.6207232212151905,38.93000030517578,2.6000152588278675,38.93000030517578,0.0033402125958721385
1106,2006-04-24,38.25,38.849998474121094,37.810001373291016,38.849998474121094,1553500.0,-0.017214753352170264,2.466665818954007,0.9523769156711132,21.76873352155951,24.710341689875087,1.266810770044465,2.400157096001209,3.394196511260148,4.298780927505831,11.04893177417805,1.1099967956542969,-1.0209355310169386,-2.0995000839233384,-4.35527602004619,0.15627585219951357,-3.227388051984768,-0.9716121158619089,1.9921970757094627,21.255975438506038,-4.575033941089181,1.1278879680614264,4,0.8850002288818359,1.730001449584961,4.074999809265137,4.625,-0.13000106811522727,0,0.0026143391927082593,1.3037832878630635,38.91999816894531,-1.9350659644985473,39.5,1.6207232212151905,38.93000030517578,0.0026143391927082593
1107,2006-04-25,39.02999877929688,39.27999877929688,38.34000015258789,38.36000061035156,1817200.0,0.02039212494893805,-1.647886869902557,-1.1166664547385137,34.105956291435135,25.664643279579273,0.2707241390071289,1.4835732142820675,2.516578572376872,3.501175240390836,11.862994454379505,1.029998779296882,-1.1531340659607778,-1.1845012664794865,-3.415446255490636,1.046443722531663,-2.2999737609850612,-0.06902877197391177,0.9689787261707394,58.93708144287775,28.72978967605394,1.1154724945055758,4,-0.10499763488770242,0.9500026702880788,3.2950010299682546,3.845001220703118,-1.0399971008300852,1,-0.02510887965377462,2.466665818954007,38.25,1.3037832878630635,38.91999816894531,-1.9350659644985473,39.5,-0.02510887965377462
1108,2006-04-26,38.63999938964844,38.900001525878906,38.40999984741211,38.900001525878906,1337500.0,-0.009992298279427936,2.7692127116406,-0.38806395044295744,28.827353974521102,25.82831931248231,0.6034743165524077,1.7556633364334289,2.7830714534099315,3.8716001409610215,13.01233398542305,0.6199989318847727,-1.3188270612919482,-1.4425006866455092,-3.71992230168658,0.8349209283955616,-2.581211494166041,-0.30378987912497735,1.1400805026015206,40.09652844069172,10.01530178878253,1.1387108075205337,4,0.2850017547607422,1.3400020599365234,3.685000419616699,4.2350006103515625,-0.6399993896484375,2,-0.012163592860434558,-1.647886869902557,39.02999877929688,2.466665818954007,38.25,1.3037832878630635,38.91999816894531,-0.012163592860434558
1109,2006-04-27,39.88000106811523,39.95000076293945,38.43000030517578,38.650001525878906,2231400.0,0.03209114125397683,1.2189805004775336,-4.7307286011913225,41.6320987367712,27.695659436239154,-0.70081978939848,0.419836532985741,1.4259453699527853,2.6021105990313416,13.779343490718144,1.5200004577636719,-1.4159117348058885,-0.12799911499023864,-2.324116819801489,2.0681185898210117,-1.2260579673958674,0.9700597374153901,-2.0699996948242116,96.7289852902376,62.695395521231255,1.0980588524056256,4,-0.9999999999999929,0.10000038146973367,2.389998435974128,2.9949989318847727,-2.4600028991699148,3,-0.046639933814812684,2.7692127116406,38.63999938964844,-1.647886869902557,39.02999877929688,2.466665818954007,38.25,-0.046639933814812684
1110,2006-04-28,40.22000122070313,40.400001525878906,39.599998474121094,39.66999816894531,1368400.0,0.008525580328024196,-1.3188412206988058,0.44715711906512806,44.6666744655994,30.01075837968878,-1.0948119134849676,-0.025428891951150945,0.9893771707128636,2.226476431902846,14.252281316229512,0.8000030517578125,-1.325506179046819,0.27800102233887714,-1.8004462655062028,2.356448310183957,-0.7612226215836628,1.317224666261417,-2.3671998596191486,93.05018167678791,54.87684272023421,1.0392236439225393,4,-1.1149997711181712,-0.23999977111817117,2.0499982833862234,2.654998779296868,-2.9300003051757884,4,-0.05494785758565157,1.2189805004775336,39.88000106811523,2.7692127116406,38.63999938964844,-1.647886869902557,39.02999877929688,-0.05494785758565157
1111,2006-05-01,39.43999862670898,40.2599983215332,39.290000915527344,40.11000061035156,1340700.0,-0.01939340055496197,1.0,-1.21817866555694,42.67515521189289,32.10457740605991,-0.34129441053085685,0.6127188143866462,1.7317132255906742,2.9680233171591865,14.629800152798007,0.9699974060058594,-1.2899409453464372,-0.39200153350830647,-2.3194505711941176,1.5354475041775046,-1.3557260523512085,0.5717229853345955,-1.485309259033194,53.39794858309982,10.078759978886254,0.9637245188429044,5,-0.33499717712401633,0.5400028228759837,2.830000877380378,3.4350013732910227,-2.25,0,-0.05096344806087327,-1.3188412206988058,40.22000122070313,1.2189805004775336,39.88000106811523,2.7692127116406,38.63999938964844,-0.05096344806087327
1112,2006-05-02,38.599998474121094,39.72000122070313,38.45000076293945,39.45000076293945,1223100.0,-0.02129817905264908,-1.2087008442107832,1.2686563765037984,44.60718554296918,34.58617840720044,0.4994999646459348,1.2846711552611652,2.524798907817022,3.7604606486565757,15.508197133659396,1.270000457763679,-1.2696160162768706,-1.0835016250610323,-2.9016947377193603,0.7346914875972956,-1.9925981813901998,-0.1744050687318648,-0.5474966201171867,9.547661630887138,-34.44889308309337,0.9090965563291643,5,0.5050029754638672,1.2900028228759766,3.6700010299682617,4.275001525878906,-0.6999969482421875,1,-0.012435221793030138,1.0,39.43999862670898,-1.3188412206988058,40.22000122070313,1.2189805004775336,39.88000106811523,-0.012435221793030138
1113,2006-05-03,38.400001525878906,39.060001373291016,38.29999923706055,38.5,1200400.0,-0.0051812682939942345,-4.066629367783937,0.11764494688609345,40.273989210159456,35.866621211258106,0.6888503457600947,1.3532133131446287,2.714887530309902,3.919232510518448,16.664936594501604,0.7600021362304688,-1.2124676304522453,-1.155998611450194,-2.9578043885167347,0.6458071656163469,-2.0569014999834607,-0.25509572291692706,-0.2535996849999975,4.762008563077767,-38.13822401565747,0.9009028885332695,5,0.7049999237060547,1.4649982452392578,3.8824987411499023,4.474998474121094,-0.5699996948242188,2,-0.010677078935421358,-1.2087008442107832,38.599998474121094,1.0,39.43999862670898,-1.3188412206988058,40.22000122070313,-0.010677078935421358
1114,2006-05-04,38.81999969482422,39.04999923706055,38.33000183105469,38.33000183105469,1204500.0,0.010937451881668947,-1.9387777345270534,-4.900053406576639,43.45005021943172,38.00079968603773,0.18131778720236014,0.7827508682382103,2.264511623716146,3.4550831608053443,17.810535203753357,0.7199974060058594,-1.1099575235915253,-0.6150003433227553,-2.258738653751017,1.0287379671055064,-1.4368694985368862,0.20686881189137551,-0.5834538665453124,24.76189957184611,-17.740756424839336,0.8218691552141303,5,0.2850017547607422,1.0450000762939453,3.1025009155273438,4.055000305175781,-1.8299980163574219,3,-0.021123124710728636,-4.066629367783937,38.400001525878906,-1.2087008442107832,38.599998474121094,1.0,39.43999862670898,-0.021123124710728636
1115,2006-05-05,39.65999984741211,39.77000045776367,38.93999862670898,38.9900016784668,1031400.0,0.02163833485809863,-1.1558369498444192,1.367349163098482,51.728387852117855,41.32965016721088,-0.6064487811846107,-0.17905453327178833,1.400044419602395,2.571057018386739,18.728372266054517,0.9500007629394531,-0.9755566267649769,0.2964998245239272,-1.1575879705004795,1.7505876195483339,-0.4305440729882761,1.0235437220361305,-1.3600006103515625,69.38781865387834,24.078737464305718,0.7270438975122021,5,-0.3099994659423828,0.2049999237060547,2.1800012588500977,3.2150001525878906,-3.1300010681152273,4,-0.056480123224532996,-1.9387777345270534,38.81999969482422,-4.066629367783937,38.400001525878906,-1.2087008442107832,38.599998474121094,-0.056480123224532996
1116,2006-05-08,39.81999969482422,40.43999862670898,39.25,39.25,1181800.0,0.004034287645680701,-3.1754360134384245,0.8507481381949031,55.69782117709577,43.728746265617616,-0.5814718023857779,-0.45699532304298884,1.210162341354092,2.378372277911005,19.45281620771548,1.1899986267089773,-0.8999330089551592,0.5164997100830107,-0.7346607548216397,1.767660174987661,-0.10908052236931809,1.1420799425353394,-1.4899978637695312,71.02807903199378,22.495474220200876,0.6255802324523261,5,-0.4500007629394531,0.04500007629394531,2.160001754760742,3.0550003051757812,-3.3400001525878906,0,-0.06353588143361344,-1.1558369498444192,39.65999984741211,-1.9387777345270534,38.81999969482422,-4.066629367783937,38.400001525878906,-0.06353588143361344
1117,2006-05-09,40.68999862670898,42.29999923706055,40.52999877929688,41.70000076293945,2339200.0,0.021848290772283452,-1.6616511593222072,-1.7719345210210133,60.13824327846108,47.20773396605539,-1.3312298891602836,-1.3904053034648953,0.31655079244709583,1.4947860890336173,21.082473965478194,2.479999542236328,-0.7105393409232903,1.3814987182617102,0.10808988780662787,2.6549075487167926,0.744794303034169,2.0182031334892514,-2.233396987915036,59.74998474121076,9.030417552997953,0.6367044152275402,5,-0.3899993896484304,-0.634998321533196,1.3275022506713938,2.1850013732910227,-3.0699996948242045,1,-0.08601622310457868,-3.1754360134384245,39.81999969482422,-1.1558369498444192,39.65999984741211,-1.9387777345270534,38.81999969482422,-0.08601622310457868
1118,2006-05-10,40.58000183105469,41.04999923706055,40.31999969482422,40.68999862670898,1260600.0,-0.00270328826165378,-1.3174549351805318,0.10890748812157881,56.56935932527141,48.86742958699986,-1.0248811187510753,-1.252475699915081,0.4105189843250443,1.581955491846358,20.68353044822662,0.7299995422363281,-0.41919857462811194,1.2130018234252944,-0.18175734496056606,2.607760991811155,0.5156222392323642,1.9103814076182246,-1.8159283843994203,56.67510000374744,7.810818393527079,0.6973795841929289,5,-0.2800025939941406,-0.5250015258789062,1.4399986267089844,2.2949981689453125,-3.020000457763672,2,-0.06604238995191114,-1.6616511593222072,40.68999862670898,-3.1754360134384245,39.81999969482422,-1.1558369498444192,39.65999984741211,-0.06604238995191114
1119,2006-05-11,40.36999893188477,40.97000122070313,40.36000061035156,40.5,779200.0,-0.005175034245789689,-7.133465578189866,1.181862320097116,59.23567993258919,50.48620797222095,-0.8247989397104547,-1.0531511583993662,0.5640041209605116,1.7761406626919083,20.263027527578828,0.6100006103515696,-0.2613951506697205,0.975498962402348,-0.477345838375804,2.4283437631805,0.249076562013272,1.701921362791424,-1.3230514219970857,42.559525161103146,-7.452169420867811,0.7264224003890758,5,-0.06999969482422586,-0.3149986267089915,1.6300010681152273,2.5050010681152273,-3.1100006103515696,3,-0.0629179382718279,-1.3174549351805318,40.58000183105469,-1.6616511593222072,40.68999862670898,-3.1754360134384245,39.81999969482422,-0.0629179382718279
1120,2006-05-12,40.27999877929688,40.599998474121094,40.25,40.38000106811523,1115700.0,-0.0022293820898966477,-3.3749850988245953,0.7692420552245579,63.961483608338014,52.85135557182596,-0.8106406492800815,-0.9778444016911365,0.5920516846281814,1.85474863847503,19.974643364657364,0.34999847412109375,-0.019955844635170195,0.8629989624023509,-0.6315822660452071,2.3575801908499088,0.1157083481785719,1.6102895766261298,-0.9728071312353634,33.77046022770645,-19.057473342496664,0.7472906142237798,5,0.02000045776366477,-0.22499847412110086,1.7050018310546804,2.595001220703118,-3.2899971008300852,4,-0.08167818273423277,-7.133465578189866,40.36999893188477,-1.3174549351805318,40.58000183105469,-1.6616511593222072,40.68999862670898,-0.08167818273423277
1121,2006-05-15,39.45000076293945,40.18000030517578,39.40999984741211,40.09000015258789,1392800.0,-0.020605711060349696,-1.1388865341414827,6.399847415602665,52.868867623155595,53.769320247402234,0.02338450686520588,-0.15002516543652433,1.3559450683377179,2.6696898255588764,18.7803530802494,0.8699989318847727,0.031362946841021255,0.029500961303710938,-1.4650433020753866,1.5240452246828085,-0.7177711703858378,0.7767730929932597,2.8499984741210938,1.3841150164467606,-48.57788352654024,0.7472721316895484,5,0.8499984741210938,0.6049995422363281,2.489999771118164,3.424999237060547,-2.0400009155273438,0,-0.0740177928307092,-3.3749850988245953,40.27999877929688,-7.133465578189866,40.36999893188477,-1.3174549351805318,40.58000183105469,-0.0740177928307092
1122,2006-05-16,38.66999816894531,39.63999938964844,38.61999893188477,39.40999984741211,1106800.0,-0.019771928489464075,-1.4285720773293733,1.1562537252938512,50.194544635921496,54.871604183598016,0.9100636918449965,0.6424381231490699,2.059416397068887,3.426593905819331,16.97239017104947,1.0200004577636648,0.009111175312000341,-0.7375015258789048,-2.25436671617647,0.7793636644186606,-1.4959341210276875,0.020931069269877867,3.572201080322266,2.0575815136337225,-47.121900488053285,0.7584325951487836,5,1.6450023651123047,1.3850021362304688,2.9475021362304688,4.2050018310546875,-1.5999984741210938,1,-0.056633016043629025,-1.1388865341414827,39.45000076293945,-3.3749850988245953,40.27999877929688,-7.133465578189866,40.36999893188477,-0.056633016043629025
1123,2006-05-17,38.20000076293945,38.66999816894531,38.150001525878906,38.34000015258789,1220800.0,-0.012154058139658752,-3.3333439298089456,0.1891879352740132,37.89624235548395,54.25451442093715,1.5072063434535323,1.111952040405555,2.44487611970834,3.8695672954894036,15.20370463431851,0.5199966430664062,0.05115944479462797,-1.1709989547729478,-2.7691941910581974,0.4271962815123018,-1.9700965729155726,-0.371901336630323,3.897310473632814,1.7730227826731517,-39.68191565067589,0.7990976181426241,5,2.0249996185302734,1.8549995422363281,3.244999885559082,4.674999237060547,-0.5600013732910156,2,-0.01518329370342264,-1.4285720773293733,38.66999816894531,-1.1388865341414827,39.45000076293945,-3.3749850988245953,40.27999877929688,-0.01518329370342264
1124,2006-05-18,38.29999923706055,38.97000122070313,36.9900016784668,37.400001525878906,5236400.0,0.0026177610503639315,-1.3023285213368399,-6.42858310626703,35.671612303379135,52.470428248855065,1.4814824464807685,0.9670227721309388,2.2594365212487233,3.7364650542770548,14.80170968374474,1.9799995422363352,0.14026357417125013,-1.01100044250488,-2.6774485359233893,0.6554476509136293,-1.8442244892141346,-0.17777639579562532,3.560473416870117,36.28805322405607,1.3034037907373204,0.8332240467092537,5,1.345001220703125,1.345001220703125,2.160000801086426,3.7550010681152344,-1.0099983215332031,3,-0.019321093433690706,-3.3333439298089456,38.20000076293945,-1.4285720773293733,38.66999816894531,-1.1388865341414827,39.45000076293945,-0.019321093433690706
1125,2006-05-19,39.04999923706055,39.95000076293945,38.79999923706055,39.06999969482422,1574300.0,0.01958224582088941,-3.4230788981403366,-0.0222227873639951,47.076462197840705,51.51249947338228,0.7105792223846947,0.23954298663390716,1.4496469048086027,2.951478596643433,14.040734307025692,1.6500015258789062,0.31028409805858814,-0.26750049591064595,-1.9285323859731136,1.3935313941518217,-1.0980164409418762,0.5630154491205843,2.4208357388330057,64.57675377493754,30.602628406509353,0.8305159450312338,5,0.595001220703125,0.595001220703125,1.4100008010864258,3.0050010681152344,-2.3899993896484375,4,-0.04583869271445562,-1.3023285213368399,38.29999923706055,-3.3333439298089456,38.20000076293945,-1.4285720773293733,38.66999816894531,-0.04583869271445562
1126,2006-05-22,38.349998474121094,38.9900016784668,38.18999862670898,38.93000030517578,1444500.0,-0.017925756123321923,1.2857080576778657,28.99942780850658,48.08575544544391,50.17333415860259,1.3188196668655578,0.9986192311809958,2.103702468479902,3.6230845529246736,12.662630641649159,0.8600006103515696,0.41681449948543303,-0.9725011825561509,-2.620554642682464,0.6755522775701621,-1.796527912619311,-0.14847445249299085,2.7623698379783193,45.94585190206535,8.515039239025036,0.8240267300631569,5,0.6700019836425781,1.2950019836425781,2.0200014114379883,3.7050018310546875,-2.4499969482421875,0,-0.03546276009820537,-3.4230788981403366,39.04999923706055,-1.3023285213368399,38.29999923706055,-3.3333439298089456,38.20000076293945,-0.03546276009820537
1127,2006-05-23,38.04999923706055,39.2599983215332,38.04999923706055,38.70000076293945,1159200.0,-0.007822666205918871,-2.72306536615139,1.1206887479940018,47.36046278134858,49.15012343150006,1.3465579728225592,1.2874427954145204,2.352033775067028,3.887387105308079,11.693975731230188,1.2099990844726562,0.37395185566002453,-1.2235004425048857,-2.9638610575759543,0.516860172566183,-2.09368075004042,-0.35332013496935133,2.732579744348257,35.81073940712369,-5.51482918800167,0.8701803075355325,5,0.9300022125244141,1.595001220703125,2.2900009155273438,4.005001068115234,-8.139999389648438,1,-0.016819958015270586,1.2857080576778657,38.349998474121094,-3.4230788981403366,39.04999923706055,-1.3023285213368399,38.29999923706055,-0.016819958015270586
1128,2006-05-24,38.16999816894531,38.59000015258789,37.599998474121094,37.97999954223633,1146300.0,0.0031537170641486867,-1.0842123861113007,-0.2923048933647898,44.86570204354664,47.553459221606445,0.9484931806645562,1.1915168452985228,2.1800512568025567,3.7347412629339445,10.785049333228915,0.9900016784667969,0.276833811029654,-1.0800014495849624,-2.8684091208814593,0.7084062217115346,-1.9742052852332108,-0.1857976139367139,2.309174628228128,39.864758630110856,-3.4091078957498695,0.8942038356482499,5,0.6250019073486328,1.4750022888183594,2.0400009155273438,3.7550010681152344,-9.269998550415039,2,-0.02881840521061485,-2.72306536615139,38.04999923706055,1.2857080576778657,38.349998474121094,-3.4230788981403366,39.04999923706055,-0.02881840521061485
1129,2006-05-25,38.02000045776367,38.5099983215332,37.95000076293945,38.38000106811523,652600.0,-0.00392972801616942,-1.239990234375,-1.8947537494729283,35.46097707796464,44.38673627378718,0.8158869255720305,1.2596037829717446,2.253006361890513,3.837316344319831,11.100409585234042,0.55999755859375,0.0415895811597764,-1.1369991302490234,-2.9800758193782215,0.7060775588801746,-2.058537474813626,-0.21546078568442084,2.180038649913236,17.872407428750453,-21.18536511537852,0.9215383445646005,5,0.5650005340576172,1.625,2.1899986267089844,3.904998779296875,-8.550001144409183,3,-0.009994767583903053,-1.0842123861113007,38.16999816894531,-2.72306536615139,38.04999923706055,1.2857080576778657,38.349998474121094,-0.009994767583903053
1130,2006-05-26,38.0099983215332,38.20000076293945,37.900001525878906,38.13999938964844,384800.0,-0.0002630756472919993,1.399957276042541,0.3611134658585245,33.515452320054095,42.23635679566479,0.5252640811143152,1.154753685538644,2.191353596682589,3.79839819406547,11.922242048942632,0.2999992370605469,-0.1650852154111746,-1.036501121520999,-2.8762298934665296,0.8032276504245317,-1.9563655074937643,-0.11663673554823362,1.9332377918068957,24.698788259004182,-9.888855354766271,0.9198643859727664,5,0.4600028991699219,1.6350021362304688,2.200000762939453,3.9150009155273438,-8.509998321533203,4,-0.018942316174688445,-1.239990234375,38.02000045776367,-1.0842123861113007,38.16999816894531,-2.72306536615139,38.04999923706055,-0.018942316174688445
1131,2006-05-30,37.43000030517578,38.18999862670898,37.34000015258789,38.0,498600.0,-0.015259090817398069,-1.2666625976562311,4.384577012236274,18.65382090119411,38.731831936250636,0.8812664204717677,1.6616398974921935,2.6959930044112284,4.320656777325688,12.6325418047018,0.8499984741210866,-0.4154409496163822,-1.5159992218017564,-3.4805847533223897,0.4485863097188769,-2.4982919875620766,-0.5337064560414362,2.276977053374452,4.68751241764617,-25.613601642736633,0.9822927657603171,5,1.0400009155273438,2.2150001525878906,2.6924991607666016,4.494998931884766,-7.470001220703125,1,-0.020571745965420107,1.399957276042541,38.0099983215332,-1.239990234375,38.02000045776367,-1.0842123861113007,38.16999816894531,-0.020571745965420107
1132,2006-05-31,38.11999893188477,38.25,37.58000183105469,37.58000183105469,1004000.0,0.018434374060466663,-1.481488022492706,-0.9473638420045366,28.719679565150614,37.71221384843582,0.1173907220753847,0.9843028268169007,1.9454818104909535,3.572991757130751,12.61101381143338,0.8199996948242188,-0.7025269179595313,-0.8020006179809513,-2.7958924881486737,1.191891252186771,-1.798946553064809,0.1949453171029063,1.3696203722587867,62.39990234375057,33.971140130922976,0.99694593508386,5,0.35000228881835227,1.5250015258788991,1.4375019073486257,3.535001754760735,-8.419998168945323,2,-0.05823707943887135,-1.2666625976562311,37.43000030517578,1.399957276042541,38.0099983215332,-1.239990234375,38.02000045776367,-0.05823707943887135
1133,2006-06-01,37.9900016784668,38.400001525878906,37.790000915527344,38.11999893188477,1282800.0,-0.0034102113604531636,-1.301894397420395,-0.24073694695424044,29.122791988853038,36.98456714682181,0.23967091883100977,1.1404821178713362,2.014787248945254,3.6447795940139613,12.405529246956203,0.6100006103515625,-0.8503630014479739,-0.9114978790283175,-2.9361800946976473,1.1131843366410124,-1.9238389868629824,0.10084322880634744,1.299648215622625,55.55577291756328,27.720030782325267,1.0123411078346651,6,0.654998779296875,1.654998779296875,1.4624996185302734,3.664999008178711,-8.460000991821286,3,-0.21268758815650524,-1.481488022492706,38.11999893188477,-1.2666625976562311,37.43000030517578,1.399957276042541,38.0099983215332,-0.21268758815650524
1134,2006-06-02,38.0,38.13999938964844,37.47000122070313,38.0,870500.0,0.0002631829716099876,3.7857220708446357,-0.0,29.715268190105405,35.05554559040678,0.2041064670618411,1.1235042987829758,1.9320010619756687,3.5669377723055646,12.277566819824868,0.6699981689453054,-0.9258601621124853,-0.8604995727539091,-2.9249503141937225,1.2039511686859043,-1.8927249434738158,0.17172579796599763,1.1056780368396133,62.26405588164378,33.725806822257994,1.0322253707199085,6,0.2999992370605469,1.6450004577636719,1.4525012969970703,3.655000686645508,-8.709999084472656,4,-0.23947369424920328,-1.301894397420395,37.9900016784668,-1.481488022492706,38.11999893188477,-1.2666625976562311,37.43000030517578,-0.23947369424920328
1135,2006-06-05,37.41999816894531,38.04999923706055,37.36999893188477,37.86999893188477,683300.0,-0.01526320608038656,-1.4727318125386186,-100.0,31.098641695632182,33.16808850709437,0.5906951445050339,1.6096120550796797,2.4213032758015984,4.074236314964907,13.000403825619046,0.6800003051757741,-0.8776022510172723,-1.3285013198852553,-3.4525123384124328,0.7955096986419221,-2.3905068291488476,-0.26649581062166305,1.5164257592244752,7.546972897690672,-23.417074852061646,1.0620055092635887,6,0.8800010681152344,2.2250022888183594,2.010003089904785,4.235002517700195,-8.419998168945312,0,-0.21245321337798706,3.7857220708446357,38.0,-1.301894397420395,37.9900016784668,-1.481488022492706,38.11999893188477,-0.21245321337798706
1136,2006-06-06,37.290000915527344,37.68000030517578,36.70000076293945,37.34000015258789,912500.0,-0.0034740048043575555,1.6849319363519975,0.11110922731318436,35.38134154896571,31.8370750368296,0.6196859115393707,1.6235921949623275,2.4520622404642296,4.136103787726796,14.316247462387382,0.9799995422363281,-0.8256291138225862,-1.331998634338376,-3.488424480288522,0.8244272116117699,-2.4102115573134455,-0.25378571136330663,1.4907092326662053,34.70587575312188,0.08182852850643485,1.078212922975072,6,0.3549995422363281,2.2099990844726562,2.252500534057617,4.364999771118164,-8.440000534057614,1,-0.20890321062672945,-1.4727318125386186,37.41999816894531,3.7857220708446357,38.0,-1.301894397420395,37.9900016784668,-0.20890321062672945
1137,2006-06-07,37.18999862670898,37.97999954223633,37.08000183105469,37.27000045776367,959100.0,-0.0026817454106504712,-5.0000762951094835,1.600061036087729,38.390755609809126,31.117636544192102,0.6536012827359841,1.5261872910346597,2.458322380110964,4.164627374080176,14.068240837002675,0.8999977111816406,-0.9341731104123951,-1.2570009231567454,-3.270106693392073,0.756104847078582,-2.263553808274409,-0.25044803803908167,1.3826405829591621,28.82339081555905,-9.544814254029468,1.0065528851176622,6,0.41500091552735086,2.3100013732910227,2.3525028228759837,4.4650020599365305,-8.149997711181634,2,-0.19440709355240215,1.6849319363519975,37.290000915527344,-1.4727318125386186,37.41999816894531,3.7857220708446357,38.0,-0.19440709355240215
1138,2006-06-08,37.900001525878906,38.11999893188477,36.68000030517578,37.06999969482422,1056200.0,0.019091232196497554,1.2677203669327808,-10.374785428189046,45.967761162807,32.285056998063475,-0.11033075005082082,0.6378118768503782,1.675401956535147,3.386389094075213,14.127222052081201,1.4399986267089915,-0.9912760718412272,-0.4129980087280245,-2.168603378911783,1.342607361455734,-1.2908006938199037,0.4648046763638547,0.4853738391163631,83.5617798447992,43.07441903214193,0.8778026850918774,6,-0.3600006103515625,1.5899982452392578,1.5974998474121094,3.7549991607666016,-8.94000244140625,3,-0.21635885046971115,-5.0000762951094835,37.18999862670898,1.6849319363519975,37.290000915527344,-1.4727318125386186,37.41999816894531,-0.21635885046971115
1139,2006-06-09,37.83000183105469,38.0099983215332,37.52000045776367,37.810001373291016,585500.0,-0.001846957572717245,1.578980655135374,0.02409688390477066,35.74767708727923,32.5330819721996,-0.07835669266620471,0.535204816017604,1.6672659051715897,3.400785381837551,14.18939068531215,0.48999786376953125,-1.025528523510225,-0.35599784851073935,-1.8299595364195582,1.1179638393980795,-1.0929786924651523,0.38098299544367364,0.3507285267622464,79.86129323658788,40.66870762319601,0.7369808439544098,6,-0.29000091552734375,1.6599979400634766,1.654998779296875,3.8249988555908203,-9.130001068115238,4,-0.21940261016841123,1.2677203669327808,37.900001525878906,-5.0000762951094835,37.18999862670898,1.6849319363519975,37.290000915527344,-0.21940261016841123
1140,2006-06-12,36.9900016784668,37.81999969482422,36.959999084472656,37.810001373291016,770800.0,-0.022204602482951308,1.0476294277929155,-40.99904634751097,34.61540121259206,34.30659089568825,0.6724572877526498,1.176403757050366,2.412277936049918,4.185481193060198,14.521389844585963,0.8700027465820312,-1.0751078178114781,-1.0314981460571317,-2.2300981597170164,0.16710186760275292,-1.630798152887074,-0.4321981392271894,1.1299972534179759,21.527893675808595,-16.116026855589116,0.5993000068299431,6,0.5499992370605469,2.499998092651367,2.4949989318847656,3.9449996948242188,-7.630001068115238,0,-0.20816437992815495,1.578980655135374,37.83000183105469,1.2677203669327808,37.900001525878906,-5.0000762951094835,37.18999862670898,-0.20816437992815495
1141,2006-06-13,36.52999877929688,37.29999923706055,36.47000122070313,36.900001525878906,916300.0,-0.012435871270524923,-2.3877617750098006,0.45122302961507893,33.406101352719034,34.827304427640314,1.1078740652201091,1.4824362404382327,2.766765247413396,4.6024315496024215,15.857374533011647,0.8299980163574148,-1.0689010782751325,-1.3455009460449148,-2.522624051280367,-0.1683778408094625,-1.934062498662641,-0.7569393934271886,1.479999542236321,3.6362207163780207,-32.825182965077786,0.5885615526177276,6,0.9050025939941335,2.855001449584954,3.077501296997063,4.4050025939941335,-7.299999237060554,1,-0.20613191981721213,1.0476294277929155,36.9900016784668,1.578980655135374,37.83000183105469,1.2677203669327808,37.900001525878906,-0.20613191981721213
1142,2006-06-14,36.47999954223633,37.040000915527344,36.16999816894531,36.4900016784668,561200.0,-0.0013687171839953383,-1.7618920751792289,0.027032599954636888,31.263866345138155,35.06520157833866,1.006633052150228,1.4334475337500407,2.710749042957872,4.612801915772366,17.53472032823768,0.8700027465820312,-1.05752159432609,-1.2860002517700195,-2.555735210279096,-0.01626529326094328,-1.9208677310245577,-0.6511327725154814,1.3400001525878906,15.89750010270329,-19.301711995332433,0.6348674792545391,6,0.6749992370605469,2.7549991607666016,3.1374998092651367,4.4550018310546875,-7.239999771118164,2,-0.20915568137364227,-2.3877617750098006,36.52999877929688,1.0476294277929155,36.9900016784668,1.578980655135374,37.83000183105469,-0.20915568137364227
1143,2006-06-15,37.61999893188477,37.650001525878906,36.68999862670898,36.68999862670898,739300.0,0.031249983661007397,-1.0645216863417313,-92.98016781083285,46.36362249201003,36.91501872299472,-0.21386042062090382,0.26115761426391515,1.495782772203448,3.4441905083807214,18.621376211595543,1.1700019836425781,-0.8840808502138771,-0.11700077056884339,-1.3714007665903551,1.1373992254526684,-0.7442007685796028,0.510199227441916,-1.4500007629394602,78.80438275508233,39.70269964430987,0.6271999980107565,6,-0.47500038146973367,0.989999771118157,2.5575008392333913,3.315002441406243,-7.9099998474121165,3,-0.22807012918560887,-1.7618920751792289,36.47999954223633,-2.3877617750098006,36.52999877929688,1.0476294277929155,36.9900016784668,-0.22807012918560887
1144,2006-06-16,37.560001373291016,38.18999862670898,37.400001525878906,37.86999893188477,561600.0,-0.0015948314805215302,-1.5079382379654633,-0.333330598784222,45.94597009549814,38.56472187853538,-0.24902829637929358,0.2770799000951598,1.4692215914951134,3.4559357455378645,18.672196559923034,0.789997100830071,-0.80987689065973,-0.1399984359741211,-1.3678503902961126,1.0878535183478704,-0.7539244131351168,0.47392754118687463,-1.3900032043457031,68.81202422521085,26.73642777920542,0.6139259771609958,6,-0.3800029754638672,1.0099983215332031,2.6174983978271484,3.375,-6.280000686645504,4,-0.2289670387215118,-1.0645216863417313,37.61999893188477,-1.7618920751792289,36.47999954223633,-2.3877617750098006,36.52999877929688,-0.2289670387215118
1145,2006-06-19,37.2599983215332,37.75,36.91999816894531,37.560001373291016,801400.0,-0.007987301405455893,1.4411807604707783,0.9677594014569575,48.38707809415716,40.00980371688999,0.028934795280839865,0.4596723668273768,1.6822309259396206,3.705292460964202,19.749464392875332,0.8300018310546875,-0.739390131480846,-0.350501441955565,-1.4139709073828755,0.7129680234717455,-0.8822361746692238,0.1812332907580938,-1.009200134277343,53.96039136518939,6.85986932644645,0.5317347327136563,6,-0.07999992370605469,1.125,2.917501449584961,3.6750030517578125,-5.749998092651364,0,-0.22973692818571012,-1.5079382379654633,37.560001373291016,-1.0645216863417313,37.61999893188477,-1.7618920751792289,36.47999954223633,-0.22973692818571012
1146,2006-06-20,36.9900016784668,37.77999877929688,36.81999969482422,37.349998474121094,819200.0,-0.0072462870431846405,-1.742851537593821,1.1999771120492346,38.35054011411062,40.00533532847905,0.28150454261355407,0.6562011423610983,1.8625594897505096,3.911381562494185,20.479679931652832,0.9599990844726634,-0.6846733892073402,-0.5524982452392564,-1.5904896922972682,0.48549320181875544,-1.0714939687682588,-0.03350252171025403,-0.6616354736328134,40.59422394534045,-4.382204870728806,0.5189957235290057,6,0.18999671936035156,1.18499755859375,3.187498092651367,3.9449996948242188,-6.480001449584957,1,-0.2062719849119914,1.4411807604707783,37.2599983215332,-1.5079382379654633,37.560001373291016,-1.0645216863417313,37.61999893188477,-0.2062719849119914
1147,2006-06-21,37.40999984741211,37.61000061035156,36.75,36.95000076293945,374900.0,0.01135437009698248,1.0,-1.2777866081741214,44.35795817191377,39.826468329490915,-0.1162271271290507,0.1958381481458531,1.3697872113295517,3.4374125988497326,21.507534186164996,0.8600006103515625,-0.591924893489022,-0.10050010681152344,-1.1117312913751718,0.9107310777521249,-0.6061156990933512,0.4051154854703043,-1.0071683457031284,48.00008138020881,4.181684156651954,0.5056155922818248,6,-0.23000144958496094,0.6499996185302734,2.7674999237060547,3.5250015258789062,-6.8899993896484375,2,-0.21865812185352484,-1.742851537593821,36.9900016784668,1.4411807604707783,37.2599983215332,-1.5079382379654633,37.560001373291016,-0.21865812185352484
1148,2006-06-22,37.06999969482422,37.540000915527344,36.83000183105469,37.33000183105469,377700.0,-0.009088483132175473,1.0882316642170338,-0.5652231602341897,41.499085030768676,40.4655136565453,0.10466212181689372,0.47347933260122943,1.6696027352092884,3.722513640778729,22.26981741300852,0.7099990844726562,-0.5354881788009322,-0.38550033569335795,-1.3648554583357253,0.5938547869490094,-0.8751778970145381,0.10417722562782217,-0.5956815081152413,22.22222222222233,-18.467191746778443,0.4896775613211822,6,0.10999870300292969,0.9899997711181641,3.1150007247924805,3.280000686645508,-6.799999237060547,3,-0.21122201208971936,1.0,37.40999984741211,-1.742851537593821,36.9900016784668,1.4411807604707783,37.2599983215332,-0.21122201208971936
1149,2006-06-23,37.63999938964844,37.86999893188477,36.88999938964844,36.91999816894531,441000.0,0.015376306973744036,-1.5128232716460137,-2.7692127116406,52.01466353106881,42.39876502526493,-0.5533102489247455,-0.1332822182145037,1.05199579520648,3.089833693379333,22.912684666112042,0.9799995422363352,-0.47801660954931435,0.20349941253662251,-0.7439689491335031,1.1509677742067481,-0.27023476829844384,0.6772335933716889,-1.097053985339457,79.46430700167865,33.15402571844314,0.47373418083506397,6,-0.46000099182128906,0.4200000762939453,2.5000009536743164,2.615001678466797,-7.579999923706051,4,-0.21068013904794725,1.0882316642170338,37.06999969482422,1.0,37.40999984741211,-1.742851537593821,36.9900016784668,-0.21068013904794725
1150,2006-06-26,37.290000915527344,38.11999893188477,37.11000061035156,37.61999893188477,661000.0,-0.00929857810298873,-1.9275371933723855,-0.4583298012122338,50.0,44.24253154162948,-0.1746477452568982,0.1686573116147585,1.3490160049565674,3.377194734614804,23.43440992831967,1.0099983215332102,-0.5211232416209555,-0.11049919128417685,-1.0201780494239827,0.799179666855629,-0.5653386203540833,0.34434023778572964,-0.6811733823223634,39.416155951628284,-8.016578802999412,0.4548394290699037,6,-0.11000251770019531,0.7699985504150391,2.354999542236328,2.5550003051757812,-7.070001602172855,0,-0.16116921644749282,-1.5128232716460137,37.63999938964844,1.0882316642170338,37.06999969482422,1.0,37.40999984741211,-0.16116921644749282
1151,2006-06-27,36.65999984741211,37.349998474121094,36.59000015258789,37.34000015258789,418800.0,-0.016894638043650656,1.171433242506812,2.0606193718426966,45.73269841035835,45.85017954887618,0.5316409836793738,0.7778973092934649,1.9321329332907098,3.9568648860670734,23.7381885524698,0.7599983215332031,-0.5296339705982831,-0.7020002365112319,-1.6697458050434406,0.26574533202097683,-1.1858730207773363,-0.21812745224512753,1.529998779296868,4.575147102822359,-43.34390223799789,0.4838727842661034,6,0.7299995422363281,1.0549983978271484,2.9850006103515625,3.1850013732910156,-6.090000152587891,1,-0.14048007746769853,-1.9275371933723855,37.290000915527344,-1.5128232716460137,37.63999938964844,1.0882316642170338,37.06999969482422,-0.14048007746769853
1152,2006-06-28,35.900001525878906,36.7400016784668,35.79999923706055,36.66999816894531,936800.0,-0.020730996309233585,1.0659311177437205,1.1323474963255507,34.02554508781128,44.47928205952075,1.3418213653119366,1.4367124129104951,2.649956307837769,4.645315469360781,24.35009394100237,0.94000244140625,-0.48822790448168973,-1.3509986877441378,-2.452670399452188,-0.24932697603608744,-1.901834543598163,-0.8001628318901126,2.2579971313476506,4.310444050551309,-37.48485729007233,0.5508358558540247,6,1.0949974060058594,1.6299972534179688,3.4324989318847656,3.8349990844726562,-5.400001525878906,2,-0.15013930551260912,1.171433242506812,36.65999984741211,-1.9275371933723855,37.290000915527344,-1.5128232716460137,37.63999938964844,-0.15013930551260912
1153,2006-06-29,29.90999984741211,30.270000457763672,28.899999618530273,29.270000457763672,14007700.0,-0.16685240735014562,1.0147062123439061,-0.8311716621253405,17.487667217991884,41.3172484064645,6.842732857760026,7.157301873409786,8.527309140428812,10.533001607709863,26.14063174245703,7.000001907348633,-0.5552028404647587,-6.937000274658203,-10.365820062219555,-3.508180487096851,-8.651410168438879,-5.222590380877527,8.15367883300781,10.954450152929232,-24.950661954550334,1.7144098937806755,6,3.59999942779541,3.8350000381469727,9.402501106262207,9.825000762939453,0.22999954223633168,3,0.020394537394300194,1.0659311177437205,35.900001525878906,1.171433242506812,36.65999984741211,-1.9275371933723855,37.290000915527344,0.020394537394300194
1154,2006-06-30,28.899999618530273,29.8700008392334,28.399999618530273,29.520000457763672,6435800.0,-0.033767978403023036,1.2272718734331223,-0.9687522351763107,17.246946117772282,37.85723374242174,7.258428246071233,7.853237035882223,9.392226052170066,11.435850213232435,27.811570659237983,1.510000228881836,-0.650917142165838,-7.492000484466551,-12.380865002975376,-2.6031359659577262,-9.936432743720964,-5.047568225212139,8.61385831817627,5.144033285198283,-31.233866450205007,2.4444322592544117,6,4.359999656677246,4.554999351501465,10.320000648498535,10.835000991821289,0.7100009918212855,4,0.04740487395560278,1.0147062123439061,29.90999984741211,1.0659311177437205,35.900001525878906,1.171433242506812,36.65999984741211,0.04740487395560278
1155,2006-07-03,29.46999931335449,29.51000022888184,28.96999931335449,29.149999618530273,2213800.0,0.019723173091626522,1.699994277975917,-0.5161278414072465,21.669328945102464,36.00376583475417,6.109712010692778,7.016863653784998,8.699473236016576,10.757891854694211,29.49328766719749,0.610000610351566,-0.9269626836284175,-6.5245008468627965,-12.277795978663502,-0.7712057150620915,-9.401148412763146,-3.6478532809624475,7.314749957897956,11.955305381472932,-27.384239054091516,2.876647565900352,7,3.789999961853031,3.930001258850101,9.645001411437992,10.265001296997074,-0.5199985504150391,0,0.020020365332025447,1.2272718734331223,28.899999618530273,1.0147062123439061,29.90999984741211,1.0659311177437205,35.900001525878906,0.020020365332025447
1156,2006-07-05,29.5,29.84000015258789,29.149999618530273,29.53000068664551,2013000.0,0.001018007714439051,1.1230798123167844,-0.09375223517632285,21.945327760520357,33.51347356682157,5.482015607661815,6.717755063953362,8.56613648330331,10.613103111214876,30.634861307036697,0.6900005340576172,-1.2329714456167906,-6.105000114440919,-12.507186049695484,0.29718582081364886,-9.306093082068202,-2.903907146813637,6.613969299034672,13.189449757499204,-27.912630321123565,3.2010929676272837,7,3.7599992752075195,3.90000057220459,9.557500839233398,10.235000610351562,0.28000068664551137,2,0.024406756384897976,1.699994277975917,29.46999931335449,1.2272718734331223,28.899999618530273,1.0147062123439061,29.90999984741211,0.024406756384897976
1157,2006-07-06,29.959999084472656,30.01000022888184,29.45000076293945,29.5,2461300.0,0.015593189304157873,-1.0000068119891008,-15.332951872335904,17.431958225152883,30.839348366197587,4.307029282338284,5.99573472356267,7.980870457381386,10.036312698909498,32.14504567877034,0.5599994659423899,-1.5627097178715346,-5.283501052856444,-12.111201586416335,1.5441994807034476,-8.69735131963639,-1.8696507860764982,5.536852640121666,83.42239389485516,45.14418693777414,3.413850266779946,7,3.3000001907348633,3.4400014877319336,9.097501754760742,9.775001525878906,-1.0199985504150426,3,0.02036050163525238,1.1230798123167844,29.5,1.699994277975917,29.46999931335449,1.2272718734331223,28.899999618530273,0.02036050163525238
1158,2006-07-07,29.70000076293945,30.170000076293945,29.51000022888184,30.040000915527344,1596700.0,-0.008678181891799697,1.2000050862759442,-0.739132237573192,17.140452679714258,26.964436049380417,3.8125860560236013,5.913077849106887,8.122570670834786,10.16724180064752,33.37230198896168,0.6599998474121058,-1.8591457751869243,-5.133499336242682,-12.267472678036324,2.0004740055509593,-8.700486007139506,-1.5665126653458614,5.229102793169748,73.44637334454015,37.41817968325276,3.5669866708968216,7,3.55999851226807,3.6999998092651403,9.357500076293949,9.944999694824222,-0.7100009918212855,4,0.026936000555892736,-1.0000068119891008,29.959999084472656,1.1230798123167844,29.5,1.699994277975917,29.46999931335449,0.026936000555892736
1159,2006-07-10,29.53000068664551,30.0,29.270000457763672,29.79999923706055,1069100.0,-0.00572390814568835,1.1791028630153986,0.7941130271853074,17.32881373640167,23.334304242313934,3.0298205787702877,5.72279070395388,8.129883096313574,10.203159392738467,34.691714535382545,0.7299995422363281,-2.270552455441873,-4.88849935531616,-12.250536641093088,2.4735379304607648,-8.56951799820462,-1.2074807124276958,4.8767745544573735,46.66675143766357,12.373691104188886,3.681018642888463,7,3.3449983596801722,3.7649984359741175,9.61499977111816,10.11499977111816,-0.43000030517578125,0,0.02065691462305974,1.2000050862759442,29.70000076293945,-1.0000068119891008,29.959999084472656,1.1230798123167844,29.5,0.02065691462305974
1160,2006-07-11,29.290000915527344,29.56999969482422,29.149999618530273,29.5,1589200.0,-0.008127320201069432,1.4000108991825613,0.7777785626991247,17.3728654659202,20.183211692931916,2.2525619618075154,5.645811781501493,8.190091233280413,10.315740481013577,35.676342776009896,0.4200000762939453,-2.692259074861383,-4.743499088287351,-12.340900981765635,2.853902805190934,-8.54220003502649,-0.9447981415482083,4.636232275769736,13.725611192765541,-18.953699725811767,3.7987009467391415,7,3.2799997329711914,4.004998207092285,9.682498931884766,10.354999542236328,1.7999992370605469,1,0.01092521969347482,1.1791028630153986,29.53000068664551,1.2000050862759442,29.70000076293945,-1.0000068119891008,29.959999084472656,0.01092521969347482
1161,2006-07-12,29.0,29.36000061035156,28.899999618530273,29.25,1173700.0,-0.00990102104686541,-1.0444453863433911,1.1904813805631245,13.967432875046569,17.954532558180283,1.4994026918743089,5.631488799672084,8.318369426744155,10.509991476378161,36.403439860284614,0.4600009918212855,-3.295098497667162,-4.6570000648498535,-12.476557473835243,3.162557344135532,-8.566778769342548,-0.7472213603571589,4.484134505475737,7.874042946867594,-21.922669238315564,3.909778704492693,7,0.33500003814697266,4.294999122619629,9.97249984741211,10.645000457763672,1.9599990844726562,2,-0.0017241116227776354,1.4000108991825613,29.290000915527344,1.1791028630153986,29.53000068664551,1.2000050862759442,29.70000076293945,-0.0017241116227776354
1162,2006-07-13,28.85000038146973,29.1299991607666,28.520000457763672,28.88999938964844,1215000.0,-0.005172400638974839,1.3461553979951095,0.15999603271484375,14.19860188658086,17.58908085469017,0.6081447527394452,5.46052311680592,8.32864880098661,10.563035562748052,37.014107221744894,0.6099987030029297,-3.9314272892664093,-4.4254997253417905,-12.407955440233867,3.5569559895502856,-8.416727582787832,-0.43427186789575245,4.227403333050372,20.000000000000213,-10.310563116069961,3.9912278574460385,7,0.43499946594237926,4.444998741149899,9.722499847412106,10.64999961853027,1.6599998474121094,3,0.03223571205819176,-1.0444453863433911,29.0,1.4000108991825613,29.290000915527344,1.1791028630153986,29.53000068664551,0.03223571205819176
1163,2006-07-14,29.040000915527344,29.15999984741211,28.6299991607666,28.85000038146973,1694900.0,0.006585806985973219,1.4651286577982017,-4.750131133469941,11.261262809308377,16.924004931527513,0.31486852141219757,4.843079930155,8.004702602519181,10.29615896455774,38.47196078479806,0.5300006866455078,-4.553946174793527,-3.8064992904663058,-11.727850337528686,4.1148517565960745,-7.767174813997499,0.15417623306488437,3.663210471313569,35.135176932415405,10.586088632301895,3.96067552353119,7,0.30499935150146484,4.254998207092285,9.51249885559082,10.459999084472656,1.0699996948242152,4,-0.0034435391982463592,1.3461553979951095,28.85000038146973,-1.0444453863433911,29.0,1.4000108991825613,29.290000915527344,-0.0034435391982463592
1164,2006-07-17,28.959999084472656,29.25,28.739999771118164,28.920000076293945,1357600.0,-0.002754883902634897,-1.5500035762820972,0.2105205039401736,11.542010975618325,15.798747379362611,0.4517864897298445,4.475202320898703,7.9335276036276525,10.285584707236048,40.63649972567086,0.5100002288818359,-5.098574955610399,-3.456501007080078,-11.23287355063001,4.319871536469854,-7.344687278855048,0.4316852646948881,3.3989553609034076,41.90466156344573,18.441531517301165,3.8881862717749662,7,0.38500118255615234,4.335000038146973,9.555001258850098,10.530000686645508,0.8400001525878942,0,0.0010359353450943853,1.4651286577982017,29.040000915527344,1.3461553979951095,28.85000038146973,-1.0444453863433911,29.0,0.0010359353450943853
1165,2006-07-18,28.70000076293945,29.04999923706055,28.670000076293945,28.920000076293945,1966800.0,-0.008977842878199804,-1.714273063535015,-5.500119212245571,11.95028785285038,14.688187389621502,0.6605366076901937,4.280488864314908,8.009131094616638,10.45097876508024,42.55142151314172,0.3799991607666051,-4.865408104932499,-3.2884994506835987,-10.882556288167802,4.305557386800604,-7.0855278694257,0.5085289680585028,3.3422372962889533,21.42860386646712,-4.240989311246651,3.7970284187421024,7,0.644999504089359,4.594998359680179,9.814999580383304,10.789999008178714,0.8999996185302805,1,0.01393726856783939,-1.5500035762820972,28.959999084472656,1.4651286577982017,29.040000915527344,1.3461553979951095,28.85000038146973,0.01393726856783939
1166,2006-07-19,29.36000061035156,29.399999618530273,28.61000061035156,28.70000076293945,1770200.0,0.022996509751469052,1.1351386182507908,-3.000008669793524,18.436290877277187,14.799779906524202,-0.023926734260740545,3.182740464281519,7.163445788137313,9.695898993111026,44.321541004457224,0.7899990081787145,-4.51973566888541,-2.246999549865727,-9.543923471175365,5.0499243714439075,-5.895461510520544,1.4014624107890903,2.3908583736209934,95.45465382672981,64.31213116752147,3.648461960654817,7,-0.015000343322750354,3.93499851226807,9.154999732971195,10.129999160766605,0.11999893188476918,2,0.058923688905727634,-1.714273063535015,28.70000076293945,-1.5500035762820972,28.959999084472656,1.4651286577982017,29.040000915527344,0.058923688905727634
1167,2006-07-20,29.229999542236328,29.399999618530273,29.020000457763672,29.29999923706055,1865000.0,-0.004427829203429767,1.8148038259935857,-0.10606016819351462,42.44444105360242,17.611334170289553,-0.009348951555598006,2.8127037554420298,7.074375384572278,9.72750222611873,46.13190735060782,0.37999916076660156,-4.2707664242785235,-1.9680006027221673,-8.797409534644103,4.861408329199772,-5.382705068683137,1.4467038632388025,2.2527906925008416,78.48097598427773,42.934784120048434,3.4147044659609693,7,0.030000686645507812,4.064999580383301,9.180001258850098,10.155000686645508,-0.129999160766598,3,0.05918575331267251,1.1351386182507908,29.36000061035156,-1.714273063535015,28.70000076293945,-1.5500035762820972,28.959999084472656,0.05918575331267251
1168,2006-07-21,29.239999771118164,29.25,28.770000457763672,29.21999931335449,1362400.0,0.0003421221018968801,22.99942780850658,-0.2857220708447229,54.857145036969875,21.781148759241578,-0.10221091811789762,2.304157931706108,6.8444491763848845,9.622793846464106,48.07976661647897,0.4799995422363281,-4.020034027950455,-1.5665003776550286,-7.85486669578642,4.721865940476363,-4.7106835367207225,1.5776827814106653,1.9961672143224547,79.74682933071303,38.687946735789254,3.1441831590656952,7,-0.19499969482421875,4.054999351501465,8.954998970031738,9.994998931884766,0.26000022888183594,4,0.04343366852615782,1.8148038259935857,29.229999542236328,1.1351386182507908,29.36000061035156,-1.714273063535015,28.70000076293945,0.04343366852615782
1169,2006-07-24,29.709999084472656,29.84000015258789,29.20000076293945,29.270000457763672,1277100.0,0.016073848051761486,-1.206901994830395,21.999427808502674,53.52940879478558,25.79854246244884,-0.6079218214977438,1.2749701249021825,6.1622209764292535,9.041176313885018,50.29621246845271,0.639999389648441,-3.7424153823318136,-0.7000010490417488,-6.1133028818909025,4.713300783807409,-3.406651965466324,2.00664986738283,1.2992745116151347,89.43080353681498,42.844395116961394,2.7066509164245782,7,-0.529998779296875,3.5850000381469727,8.167499542236328,9.524999618530273,-0.0999984741210973,0,0.013463532083646479,22.99942780850658,29.239999771118164,1.8148038259935857,29.229999542236328,1.1351386182507908,29.36000061035156,0.013463532083646479
1170,2006-07-25,31.28000068664551,31.290000915527344,29.770000457763672,29.81999969482422,1558000.0,0.05284421577089127,1.0540526608131742,3.3181944287906586,68.01619933412695,31.803960957902216,-2.0852417444593243,-0.809895308491619,4.396759761363601,7.365956114497823,52.3598447935572,1.5800018310546875,-3.383464231672285,1.1705005645751996,-3.201893926912188,5.542895056062587,-1.015696681168496,3.3566978103188916,-2.880001068115238,99.62685717376527,46.79942121699662,2.1861972457436933,7,-1.3750000000000036,1.9799985885620082,6.594998359680172,7.954998016357418,-1.2000007629394602,1,-0.04731462330871439,-1.206901994830395,29.709999084472656,22.99942780850658,29.239999771118164,1.8148038259935857,29.229999542236328,-0.04731462330871439
1171,2006-07-26,31.51000022888184,31.95000076293945,31.06999969482422,31.290000915527344,1731500.0,0.007352926380673752,-1.6666628134473394,0.15068435883735629,66.45436112540838,37.61015642888305,-2.147597893686889,-1.5236191029371646,3.996700677774289,7.034360297797999,53.81578674685932,0.8800010681152308,-2.9967671769444735,1.658000087738042,-1.5385750084870615,4.854575183963146,0.05971253962549028,3.256287635850594,-3.052200584411626,86.16350654616404,35.66918027756309,1.598287548112552,7,-1.2299995422363352,1.74999904632568,6.272498130798336,7.72499847412109,-1.389999389648441,2,-0.06061567227985665,1.0540526608131742,31.28000068664551,-1.206901994830395,29.709999084472656,22.99942780850658,29.239999771118164,-0.06061567227985665
1172,2006-07-27,30.51000022888184,31.809999465942386,30.45000076293945,31.540000915527344,881900.0,-0.03173595660857553,-1.3652159202296759,-4.681835915486761,57.43118411994809,42.7401476856208,-0.9916461953353064,-0.999366903350694,4.836660451786596,7.925917646674353,54.85134589305344,1.3599987030029368,-2.5989442556465896,0.9275001525878928,-0.5899753347163603,2.444975639892146,0.16876240893576622,1.6862378962400193,-1.912512539672857,54.71696868349789,6.831557520683241,0.758737743652126,7,-0.22999954223633523,2.74999904632568,7.167498588562008,8.72499847412109,0.19000053405761008,3,-0.03375944539228404,-1.6666628134473394,31.51000022888184,1.0540526608131742,31.28000068664551,-1.206901994830395,29.709999084472656,-0.03375944539228404
1173,2006-07-28,30.520000457763672,30.989999771118164,30.45000076293945,30.670000076293945,1068700.0,0.0003277688891121233,-2.724143827732877,0.14563060051813234,59.35727072618021,48.05295432457211,-0.8600770027433242,-1.0132754064704983,4.678588256972446,7.805952991329107,53.136316084799304,0.5399990081787145,-2.1131193594929663,0.9070003509521491,-0.6618424768501008,2.475843178754399,0.12257893705102418,1.6914217648532741,-1.7884122456054712,47.999988902698995,-0.037939736799778245,0.7844214139011247,7,-0.23999977111816762,2.7399988174438477,7.099998474121094,8.714998245239258,0.6899986267089844,4,-0.04652686942973894,-1.3652159202296759,30.51000022888184,-1.6666628134473394,31.51000022888184,1.0540526608131742,31.28000068664551,-0.04652686942973894
1174,2006-07-31,30.270000457763672,30.68000030517578,30.20000076293945,30.420000076293945,913200.0,-0.008191349811608739,-2.310352992245558,1.0,59.245273376883254,53.30795271613132,-0.45227278512583524,-0.6907931850320637,4.771334603105458,7.943258740888851,51.28288565958694,0.4799995422363317,-1.6078393711199332,0.5885003089904792,-0.9688562088261605,2.145856826807119,-0.19017794991783887,1.3671785678987973,-1.4096757435742227,22.93577660575988,-28.22619303756988,0.7786782589083192,7,0.010000228881832385,2.9899988174438477,7.349998474121094,8.964998245239258,0.8299999237060582,0,-0.02543774186056158,-2.724143827732877,30.520000457763672,-1.3652159202296759,30.51000022888184,-1.6666628134473394,31.51000022888184,-0.02543774186056158
1175,2006-08-01,30.059999465942386,30.270000457763672,29.59000015258789,30.26000022888184,826500.0,-0.006937594603419472,5.181786655569627,1.3333418104599266,60.15324550521877,57.943169897013725,-0.03248438886378224,-0.4577959582587816,4.794221040674042,8.047461217954545,49.47422737902962,0.6800003051757812,-1.0714715511405686,0.3489993095397992,-1.2138308430491378,1.9118294621287362,-0.4324157667546693,1.1304143858342677,-1.0760877098029376,19.915219991594917,-35.20541756069029,0.7814150762944679,8,0.30000114440917613,3.199999809265133,7.559999465942379,9.174999237060543,1.1900005340576136,1,-0.014970022075372014,-2.310352992245558,30.270000457763672,-2.724143827732877,30.520000457763672,-1.3652159202296759,30.51000022888184,-0.014970022075372014
1176,2006-08-02,30.21999931335449,30.43000030517578,29.85000038146973,29.989999771118164,720900.0,0.00532268297587235,-1.2745169904183642,-1.1499933243052332,63.09749572214431,60.23795374907394,-0.06444113390773154,-0.5914115402879929,4.467674523812118,7.7930154653378345,47.84721112980418,0.5799999237060511,-0.5139186716357074,0.47299919128417756,-1.1024853646180048,2.04848374718636,-0.31474308666691186,1.260741469235267,-1.117443996943038,28.378349352489103,-29.896600207061304,0.7877422779510911,8,0.14000129699707387,2.654999732971195,7.399999618530277,9.014999389648441,1.1000003814697301,2,-0.004632673488730754,5.181786655569627,30.059999465942386,-2.310352992245558,30.270000457763672,-2.724143827732877,30.520000457763672,-0.004632673488730754
1177,2006-08-03,30.56999969482422,30.70000076293945,29.899999618530273,30.09000015258789,996500.0,0.011581746837269424,1.1621603509513636,2.086958685087853,64.19293014578648,61.27526320560911,-0.22839089396299173,-0.9416478119810492,3.9614320280996154,7.349006940666541,46.20339362421056,0.8000011444091761,0.08030506254500125,0.7924995422363281,-0.8234456584041787,2.408444742876835,-0.015473058083927071,1.6004721425565833,-1.3535465605516492,69.99998637607749,8.434574435945692,0.8079726003202542,8,0.005001068115230822,2.0000009536743164,6.982499122619629,8.664999008178711,0.8999996185302699,3,-0.014720276744621952,-1.2745169904183642,30.21999931335449,5.181786655569627,30.059999465942386,-2.310352992245558,30.270000457763672,-0.014720276744621952
1178,2006-08-04,30.5,31.059999465942386,30.04999923706055,30.770000457763672,885100.0,-0.002289816667419564,1.376475392914504,-0.5625014901175405,64.312273325132,62.4733592645365,0.043734984051575054,-0.8523411551892863,3.8672863160802464,7.323317707958033,44.502460776522454,1.010000228881836,0.5654433356598716,0.682499885559082,-0.9646715125238714,2.3296712836420355,-0.14108581348239468,1.5060855846005587,-1.1742049605807559,61.90478044071437,-2.0588697078135283,0.8235856990414764,8,0.2700004577636719,-0.3249998092651367,6.76249885559082,8.549999237060547,2.4300003051757812,4,0.006557402063588569,1.1621603509513636,30.56999969482422,-1.2745169904183642,30.21999931335449,5.181786655569627,30.059999465942386,0.006557402063588569
1179,2006-08-07,30.13999938964844,30.5,29.920000076293945,30.32999992370605,606200.0,-0.011803298700051146,1.1886761218254382,0.7037044886194794,63.138665552887225,61.93141106662096,0.5265142278314876,-0.46830821817837176,4.060409572715283,7.573547180297734,42.67228342490169,0.5799999237060547,0.708368011692567,0.2919993400573766,-1.3553474652338764,1.9393461453486296,-0.5316740625882481,1.1156727427030013,-0.709236121288388,37.414931562482714,-30.610157034273335,0.823673402645626,8,0.6300010681152308,0.03500080108642223,3.4875001907348597,5.460000038146969,2.7299995422363317,0,0.03550098594864948,1.376475392914504,30.5,1.1621603509513636,30.56999969482422,-1.2745169904183642,30.21999931335449,0.03550098594864948
1180,2006-08-08,29.61000061035156,30.399999618530273,29.520000457763672,30.209999084472656,770800.0,-0.01758456503084438,-1.2564116358229978,3.1578778296442667,52.33644759855997,60.36275400808225,0.8881051518458314,0.09158915942614243,4.414254164721076,7.993091278473155,40.817051615044484,0.8799991607666016,0.7857163720742442,-0.25399942398071573,-1.884658336297985,1.3766594883365535,-1.0693288801393521,0.5613300321779207,2.3400001525878906,5.844169516337941,-56.285961818150966,0.8153294561586354,8,1.0549993515014684,0.6250000000000036,3.74749851226807,5.739998817443851,3.009998321533214,1,0.05032082878773303,1.1886761218254382,30.13999938964844,1.376475392914504,30.5,1.1621603509513636,30.56999969482422,0.05032082878773303
1181,2006-08-09,28.95000076293945,29.79999923706055,28.790000915527344,29.670000076293945,1869800.0,-0.022289761357903393,1.0612260388749652,1.2000019073534822,47.6190584316796,59.27251782049686,1.2815490688702482,0.788055125730466,4.9054965814960845,8.539912611185915,38.96914952341016,1.0099983215332067,0.824510152097595,-0.9114993095397992,-2.54787874900936,0.7248801299297618,-1.729689029274578,-0.09330958980502047,2.9513999938964837,7.048455928875008,-50.823474508296904,0.8181897197347803,8,0.9749994277954137,1.284999847412113,4.379999160766605,6.399998664855961,3.5200004577636754,2,0.07944729452321497,-1.2564116358229978,29.61000061035156,1.1886761218254382,30.13999938964844,1.376475392914504,30.5,0.07944729452321497
1182,2006-08-10,29.78000068664551,30.38999938964844,27.649999618530273,27.79999923706055,3024300.0,0.028670117507167525,-1.4035078473151104,-2.7500046359212234,54.02985711967617,58.68058297532975,0.3767257378529827,0.0329923965693375,3.8906603648509126,7.604563063988625,37.150080993580815,2.7399997711181676,0.6651855434623961,-0.12799940109252717,-1.694727095748636,1.4387282935635817,-0.9113632484205816,0.6553644462355273,1.9969440765380781,62.463377226591945,7.054503395710505,0.7833638473280551,8,-0.42500114440918324,0.019999504089351916,3.5499992370605433,5.569998741149899,2.2099990844726527,3,0.05171252426697559,1.0612260388749652,28.95000076293945,-1.2564116358229978,29.61000061035156,1.1886761218254382,30.13999938964844,0.05171252426697559
1183,2006-08-11,28.940000534057614,29.18000030517578,28.60000038146973,28.899999618530273,2124200.0,-0.028206854708522133,1.2307669735538873,0.02020246779906399,44.55446693124939,57.048271148037095,1.0829132828313668,0.9118686230372717,4.536443266580253,8.334536843216444,35.271229168598545,1.1800003051757812,0.46582752441416986,-0.9629995346069364,-2.5419812183021726,0.6159821490882997,-1.7524903764545563,-0.17350869275931657,2.5893275204467763,45.263183960070045,-5.600811608039187,0.7894908418476183,8,0.4149990081787145,0.8599996566772496,4.389999389648441,6.4099988937377965,3.5399990081787145,4,0.08742220914334409,-1.4035078473151104,29.78000068664551,1.0612260388749652,28.95000076293945,-1.2564116358229978,29.61000061035156,0.08742220914334409
1184,2006-08-14,28.989999771118164,29.60000038146973,28.959999084472656,29.020000457763672,1222600.0,0.0017276861139552402,-13.221925530336824,-0.7500000000000666,29.36935828535178,53.62783923471853,0.9300570813378748,0.9109363845232252,4.288481110077782,8.168256133444856,33.22851449793937,0.6599998474121165,0.3738687863045378,-0.9145003318786635,-2.489762628028398,0.6607619642710709,-1.702131479953529,-0.12686918380379808,2.306568577227779,48.7272782759233,3.864921431321413,0.7876311480748666,8,0.36499977111816406,0.8100004196166992,4.340000152587891,6.359999656677246,4.239999771118164,0,0.1359089536103728,1.2307669735538873,28.940000534057614,-1.4035078473151104,29.78000068664551,1.0612260388749652,28.95000076293945,0.1359089536103728
1185,2006-08-15,29.10000038146973,29.5,29.04999923706055,29.459999084472656,757000.0,0.003794432949984161,1.0454555306540736,11.99968211583687,27.808474107129115,49.706836833050176,0.7482459484977646,0.8774252933048707,3.9964122836963405,7.936643053653096,31.04966868116833,0.5100002288818359,0.2628982473229726,-0.8244997024536111,-2.344561670714967,0.6955622658077445,-1.5845306865842907,-0.06446871832293155,1.9777738430872738,52.91974029427474,12.733047747252094,0.7600309841306779,8,0.254999160766598,0.6999998092651332,3.984998703002926,6.24999904632568,3.7199993133544886,1,0.1295532130925916,-13.221925530336824,28.989999771118164,1.2307669735538873,28.940000534057614,-1.4035078473151104,29.78000068664551,0.1295532130925916
1186,2006-08-16,31.09000015258789,31.190000534057614,29.6200008392334,29.6200008392334,2186600.0,0.06838487096327839,-1.1360550043272133,-4.083346137340233,54.51713330851598,48.63174829557568,-1.2352676248629635,-1.0290835322009428,1.8479052567464507,5.832813189515171,28.60102187872965,2.0900001525878835,0.21318390627861206,1.0790000915527358,-0.5014982091854208,2.6594983922908924,0.2887509411836575,1.869249241921814,-3.440000534057617,97.17513119753455,56.39636209484896,0.7902491503690788,8,-1.6700000762939453,-1.2899999618530273,1.8424997329711914,4.2599992752075195,2.220001220703125,2,0.049211925757083996,1.0454555306540736,29.10000038146973,-13.221925530336824,28.989999771118164,1.2307669735538873,28.940000534057614,0.049211925757083996
1187,2006-08-17,30.959999084472656,31.149999618530273,30.79999923706055,31.04999923706055,872100.0,-0.0041814431481890235,1.413788113966985,-0.0612246221955823,53.363903403012785,47.41526274867354,-1.166832234396633,-0.8040541447681022,1.8178442349113055,5.851383726619247,26.020047160418734,0.350000381469723,0.1701374574411041,0.8624990463256843,-0.7273617942470594,2.452359886898428,0.06756862603931424,1.6574294666120544,-3.2391994476318366,91.11963567433988,49.137039952217144,0.7949304202863715,8,-1.539999008178711,-1.159998893737793,0.35500049591064453,4.390000343322754,3.0400009155273438,3,0.048772680261085055,-1.1360550043272133,31.09000015258789,1.0454555306540736,29.10000038146973,-13.221925530336824,28.989999771118164,0.048772680261085055
1188,2006-08-18,30.51000022888184,31.239999771118164,30.290000915527344,31.10000038146973,737600.0,-0.014534847186623567,1.1839080963760509,6.555546136565672,51.78041379279121,46.15323477532955,-0.7993230240400244,-0.26775983235656753,2.07636282353317,6.193389294154411,23.330709095274692,0.9499988555908203,0.08289984985663423,0.34900016784668253,-1.1975122229082267,1.8955125586015917,-0.42425602753077385,1.122256363224139,-2.719816574096683,67.98248586010956,22.616092446501113,0.7732561953774554,8,-1.0650005340576207,-0.7100000381469762,0.7799992561340297,4.839999198913571,3.6900005340576065,4,0.04850867030919592,1.413788113966985,30.959999084472656,-1.1360550043272133,31.09000015258789,1.0454555306540736,29.10000038146973,0.04850867030919592
1189,2006-08-21,30.11000061035156,30.54999923706055,29.989999771118164,30.520000457763672,435600.0,-0.01311044298687436,1.3829896028634527,0.6949148158924187,50.36075870107595,45.93371378672022,-0.4515070237609642,0.17259230153785055,2.2785428809113277,6.480536231349792,21.428615132769995,0.5599994659423864,-0.057081422450224295,-0.0709995269775412,-1.6032339966107152,1.4612349426556328,-0.8371167617941282,0.6951177078390458,-2.1818243109130826,48.401877387995306,-0.17632081915861164,0.7661172348165862,8,-0.6650009155273402,-0.31000041961669567,1.2099990844726598,5.239998817443851,3.399997711181637,0,0.07871135449495759,1.1839080963760509,30.51000022888184,1.413788113966985,30.959999084472656,-1.1360550043272133,31.09000015258789,0.07871135449495759
1190,2006-08-22,29.79999923706055,30.149999618530273,29.709999084472656,30.09000015258789,590400.0,-0.010295628263269907,1.1463448673694396,0.7073195694042409,47.0338977343231,45.86869593145838,-0.12484929334690875,0.3858113669310512,2.4101236978299845,6.672022130777382,21.25102385561311,0.4400005340576172,-0.2103264141594039,-0.3070008277893024,-1.7564737625774498,1.142472106998845,-1.031737295183376,0.41773563960477134,-1.7393499987548857,11.111019537385454,-38.36904278974671,0.7247364673940732,8,-0.3549995422363317,9.536743128535363e-07,1.5200004577636683,5.55000019073486,3.850002288818356,1,0.1151006843285447,1.3829896028634527,30.11000061035156,1.1839080963760509,30.51000022888184,1.413788113966985,30.959999084472656,0.1151006843285447
1191,2006-08-23,29.60000038146973,29.79999923706055,29.45000076293945,29.79999923706055,611300.0,-0.0067113711648050245,2.500004768398938,0.6896490489595202,43.001446337573306,44.64331695566918,0.1978548782177043,0.458909562818679,2.4405288846762367,6.749542645909752,21.802092345290504,0.34999847412110086,-0.3450339590777318,-0.4114996910095172,-1.716215852443927,0.8932164704248926,-1.063857771726724,0.24085838970768947,-1.4121771218515669,8.379871600202836,-36.913974752710175,0.6523580807172056,8,0.3199996948242152,0.19999980926513317,1.7199993133544886,5.74999904632568,3.3399982452392543,2,0.10878375918435057,1.1463448673694396,29.79999923706055,1.3829896028634527,30.11000061035156,1.1839080963760509,30.51000022888184,0.10878375918435057
1192,2006-08-24,29.479999542236328,29.6299991607666,29.239999771118164,29.60000038146973,808100.0,-0.0040540823542869475,3.33336512276017,0.600007629438205,42.69340598382855,44.436532405955745,0.302652451224791,0.5246899677306871,2.3876568523243655,6.746241616893869,22.00438323909222,0.3899993896484375,-0.37416365585552214,-0.48000049591064453,-1.7831784399789612,0.8231774481576721,-1.1315894679448029,0.1715884761235138,-1.1700892221581647,11.999988555908203,-29.90414865287711,0.6515889720341587,8,0.619999885559082,0.32000064849853516,1.8400001525878906,5.869999885559082,3.9099998474121165,3,0.12991865300294192,2.500004768398938,29.60000038146973,1.1463448673694396,29.79999923706055,1.3829896028634527,30.11000061035156,0.12991865300294192
1193,2006-08-25,29.10000038146973,29.5,29.04999923706055,29.35000038146973,456700.0,-0.012890066711913284,-1.5714161153556707,2.0833187634108894,42.571433631742664,45.90342966666585,0.7909066595868488,0.8356983953610495,2.5500520435581784,7.00937706306301,22.268432149921153,0.4500007629394496,-0.32787029094509634,-0.7889996528625467,-2.1181841681701563,0.5401848624450629,-1.4535919105163515,-0.12440739520874189,-0.6728864833499664,3.333409627278646,-37.52180745788902,0.6645922576538039,8,1.0449991226196254,0.6999998092651332,2.1774992942810023,6.24999904632568,5.010000228881825,4,0.16838486440881595,3.33336512276017,29.479999542236328,2.500004768398938,29.60000038146973,1.1463448673694396,29.79999923706055,0.16838486440881595
1194,2006-08-28,29.5,29.6200008392334,29.040000915527344,29.04999923706055,643200.0,0.013745691178237207,-1.4680984034998013,-1.8000030517577983,49.199413191747176,48.28020067606785,0.526193307781881,0.3953229184429432,1.9345441601073574,6.489022796943587,22.316051784190794,0.5799999237060547,-0.3834702291286938,-0.3505000114440904,-1.6778233313185282,0.9768233084303475,-1.0141616713813093,0.31316164849312855,-0.9603706669603014,41.441407384369,-3.6837432103499452,0.6636616599372195,8,0.6400003433227539,0.3000001907348633,1.669999599456787,5.84999942779541,5.650001525878906,0,0.15932205976065927,-1.5714161153556707,29.10000038146973,3.33336512276017,29.479999542236328,2.500004768398938,29.60000038146973,0.15932205976065927
1195,2006-08-29,29.61000061035156,29.65999984741211,29.28000068664551,29.5,697000.0,0.0037288342492054483,2.619055404177986,0.244445386343401,55.22151803229213,48.35846564537631,0.5544505109451947,0.2633848405433845,1.61554166267668,6.26048041970493,21.932665189513365,0.379999160766598,-0.28927071330694076,-0.21799945831299183,-1.5456260838948523,1.1096271672688687,-0.8818127711039239,0.4458138544779402,-0.9623564597887224,75.000125483739,24.023387106297847,0.663813312790931,8,0.529999732971195,0.18999958038330433,1.6274991035461461,5.114998817443851,5.659999847412113,1,0.1317121793580176,-1.4680984034998013,29.5,-1.5714161153556707,29.10000038146973,3.33336512276017,29.479999542236328,0.1317121793580176
1196,2006-08-30,30.07999992370605,30.290000915527344,29.399999618530273,29.6200008392334,803400.0,0.015872992356176452,1.0227277653270448,4.18178665556953,52.51677250959749,48.26433999055239,-0.08256670101956587,-0.22940222020590895,0.9463968596468284,5.674586598649558,21.432637668362457,0.8900012969970703,-0.08121726812684216,0.25899982452392223,-1.0613808780072418,1.5793805270550862,-0.401190526741658,0.9191901757895025,-1.3286615483210014,83.19992065429659,32.28503720721672,0.6601903512655818,8,0.06000041961670277,-0.27999973297118785,1.5025000572204625,4.605000495910648,4.4800014495849645,2,0.11868356420304838,2.619055404177986,29.61000061035156,-1.4680984034998013,29.5,-1.5714161153556707,29.10000038146973,0.11868356420304838
1197,2006-08-31,30.1200008392334,30.459999084472656,30.10000038146973,30.239999771118164,447700.0,0.0013298176738298917,-3.4999880790598317,-0.26086776242681775,61.434111822383,49.33697310495148,-0.2841314274919249,-0.32131865556282335,0.6900694521510147,5.524613073685018,21.14318793798878,0.3799991607666051,0.14245431179224255,0.3215006828308091,-0.9599007537514588,1.602902119413077,-0.3192000354603266,0.9622014011219449,-1.2691160080190258,76.05643072823202,23.417605785002905,0.6407007182911344,8,-0.3250007629394531,-0.3900012969970703,1.6499991416931152,4.379998207092285,4.559999465942383,3,0.09362542194229762,1.0227277653270448,30.07999992370605,2.619055404177986,29.61000061035156,-1.4680984034998013,29.5,0.09362542194229762
1198,2006-09-01,30.70000076293945,30.79999923706055,30.04999923706055,30.239999771118164,466500.0,0.01925630503139164,1.2727343661947164,-3.8333757192357525,65.02636934378162,50.96648539858544,-0.932396959323917,-0.9334238987640262,-0.09301659928593509,4.855737988517237,21.101483802261036,0.75,0.04921644560127447,0.8915005683898904,-0.41581102380928314,2.198812160589064,0.23784477229030543,1.5451563644894755,-1.7535513341289253,94.31826309732,39.483358241461964,0.6536557960995861,9,-0.7800006866455043,-1.2550010681152308,1.069999217987064,3.5899991989135778,4.0599975585937464,4,0.08762210292699146,-3.4999880790598317,30.1200008392334,1.0227277653270448,30.07999992370605,2.619055404177986,29.61000061035156,0.08762210292699146
1199,2006-09-05,31.209999084472656,31.29999923706055,30.78000068664551,30.78000068664551,822300.0,0.016612322764137044,-1.418606920596377,0.9347771102071951,67.32347545955685,53.22088292361141,-1.4191948616396814,-1.4326005625722757,-0.822737624698334,4.252381314149822,20.868976539853083,0.5999984741211009,-0.021397070710083455,1.3479989051818855,-0.09678223289482091,2.792780043258592,0.6256083361435323,2.0703894742202387,-2.171807641969828,95.54454370428125,38.79571754586908,0.7223905690383524,9,-1.039999008178711,-1.734999656677246,0.5600008964538574,2.965001106262207,3.229999542236328,1,0.0929189878548149,1.2727343661947164,30.70000076293945,-3.4999880790598317,30.1200008392334,1.0227277653270448,30.07999992370605,0.0929189878548149
1200,2006-09-06,31.10000038146973,31.399999618530273,30.79999923706055,31.15999984741211,983700.0,-0.0035244699208483166,1.2222277166522306,-0.13953416162843113,50.11876764355305,54.01169640205361,-1.2353037190455964,-1.2703846274418495,-0.9269868030957547,4.26727452919317,20.341862846980323,0.600000381469723,-0.05325379033214972,1.163500213623049,-0.37705678082502914,2.704057208071127,0.39322171639900816,1.9337787108470899,-1.926100471293438,85.00003814697283,31.98659942511697,0.7702784972240391,9,-0.8800001144409215,-1.5750007629394567,0.6699995994567836,3.074999809265133,3.879999160766598,2,0.1302251155862455,-1.418606920596377,31.209999084472656,1.2727343661947164,30.70000076293945,-3.4999880790598317,30.1200008392334,0.1302251155862455
1201,2006-09-07,31.25,31.60000038146973,30.79999923706055,30.93000030517578,1835000.0,0.004823138800334137,-1.7586159269685429,-5.3333757192360975,53.42791026524349,55.20441909998861,-1.2590385075111215,-1.3062092175290942,-1.2735986968231963,4.029261362576797,19.32485309116715,0.8000011444091797,-0.039881976311427536,1.1984998703002923,-0.3750212372857753,2.77202097788636,0.4117393165072585,1.985260424093326,-1.8980121131553886,77.41934689969915,28.018786355316408,0.7867605537930331,9,-0.9299993515014648,-1.625,0.559999942779541,2.9250001907348633,4.209999084472656,3,0.12864001464843744,1.2222277166522306,31.10000038146973,-1.418606920596377,31.209999084472656,1.2727343661947164,30.70000076293945,0.12864001464843744
1202,2006-09-08,31.31999969482422,31.60000038146973,31.020000457763672,31.26000022888184,2303900.0,0.0022399902343750444,-1.148151811101509,0.18749850988244843,60.51948296438901,57.19864680361598,-1.1628748424369881,-1.3227379870142855,-1.5189502175491967,3.877946862660636,17.537948661527388,0.5799999237060582,0.03232938282306108,1.1914996147155748,-0.4741060480340842,2.8571052774652337,0.35869678334074706,2.0243024460904024,-1.7432105585170952,81.93545290882734,33.44430184414126,0.832802831374829,9,-0.9999990463256836,-1.6949996948242188,0.2975001335144043,2.8550004959106445,4.220001220703125,4,0.1034483304609426,-1.7586159269685429,31.25,1.2222277166522306,31.10000038146973,-1.418606920596377,31.209999084472656,0.1034483304609426
1203,2006-09-11,31.46999931335449,31.53000068664551,30.81999969482422,31.29999923706055,1625100.0,0.004789259897568288,3.896510901377786,2.833359824522413,68.888888888889,59.38636632552062,-1.0519607603174919,-1.3422984135690612,-1.6530688266056934,3.6466791555410687,15.564748816843599,0.7100009918212926,0.1668613428028607,1.2149992942810037,-0.454838068971803,2.8848366575338105,0.38008061265460213,2.0499179759074053,-1.690889052531105,84.14620530522154,34.171354691451256,0.8349186816264026,9,-1.029998779296868,-1.8449993133544886,0.1025013923645055,2.3599996566772496,3.4499988555908168,0,0.10200194031968435,-1.148151811101509,31.31999969482422,-1.7586159269685429,31.25,1.2222277166522306,31.10000038146973,0.10200194031968435
1204,2006-09-12,32.93000030517578,33.009998321533196,31.34000015258789,31.46999931335449,3524500.0,0.04639342305933036,1.0617299212922993,8.588237274063816,82.9474061242404,62.467020557959316,-2.2062614191517866,-2.6266601377019327,-3.047335730167717,2.103973590087719,14.530844610483282,1.6699981689453054,0.364519174612866,2.4780002593994155,0.5300504282855272,4.4259500905133,1.5040253438424713,3.4519751749563596,-2.9688010322877645,96.38017875575255,39.77543408482194,0.9739749155569428,9,-1.7250013351440465,-2.6000013351440465,-2.4574999809265137,0.899998664855957,2.1300010681152344,1,0.055572365605772056,3.896510901377786,31.46999931335449,-1.148151811101509,31.31999969482422,-1.7586159269685429,31.25,0.055572365605772056
1205,2006-09-13,32.86999893188477,33.240001678466804,32.650001525878906,32.93000030517578,1303000.0,-0.0018220884523216796,-1.3600186158647125,-0.041096803102961744,85.46637169642797,66.12808713427381,-1.8273655348294149,-2.3923978925404548,-2.93931780050346,2.089342827017603,13.508688247932987,0.5900001525878977,0.6130102019824513,2.229498958587655,0.11030911070614735,4.348688806469163,1.1699040346469012,3.289093882528409,-2.542943773159333,84.8359681817045,21.216888428806676,1.0595949239407538,9,-1.2249984741210938,-2.424998283386234,-2.397498607635505,0.6250009536743093,2.7900009155273366,2,0.04776391073445607,1.0617299212922993,32.93000030517578,3.896510901377786,31.46999931335449,-1.148151811101509,31.31999969482422,0.04776391073445607
1206,2006-09-14,32.61999893188477,32.84999847412109,32.360000610351555,32.799999237060554,1110300.0,-0.0076057197482136685,2.5000000000003553,2.999936423167753,83.12237135853204,68.53789374940149,-1.3177521671052261,-2.131162940409716,-2.644183428365899,2.27319723307113,14.140407062685389,0.5099983215332173,0.7909915786638386,1.9029990196228113,-0.3880089202018908,4.194006959447513,0.7574950497104602,3.0485029895351623,-1.8851312603955428,74.38007279445269,4.05672522455005,1.1455039699123504,9,-0.9749984741210938,-2.174998283386234,-2.169998645782478,0.8350000381469656,2.8400001525878835,3,0.07234827368570973,-1.3600186158647125,32.86999893188477,1.0617299212922993,32.93000030517578,3.896510901377786,31.46999931335449,0.07234827368570973
1207,2006-09-15,32.470001220703125,32.939998626708984,32.310001373291016,32.740001678466804,1402700.0,-0.00459833587042302,-1.1355833575792842,1.5000000000000395,87.3614580782623,71.01957027545488,-0.893289945048032,-1.962877084266239,-2.4646931727664274,2.3430512412870286,14.834946935829707,0.6299972534179688,0.9293301200969921,1.6775012016296387,-0.743084513646501,4.098086916905775,0.4672083439915724,2.8877940592677085,-1.3844147882370343,68.1818253469084,-10.176791793490793,1.2102928576380687,9,-0.46000003814696555,-2.0250005722045863,-2.390000820159912,0.9299993515014648,3.779998779296875,4,0.09208493228707004,2.5000000000003553,32.61999893188477,-1.3600186158647125,32.86999893188477,1.0617299212922993,32.93000030517578,0.09208493228707004
1208,2006-09-18,31.989999771118164,32.52000045776367,31.899999618530273,32.47999954223633,1050400.0,-0.014782920589448856,1.1754354263916076,1.8148108902357567,77.1241908828701,72.10853865582303,-0.2358621016526854,-1.4401499651745446,-1.951786959792578,2.745531346448118,14.961751467871887,0.6200008392333984,1.0604646998375031,1.12349977493286,-1.3506208797509842,3.5976204296167005,-0.11356055240906215,2.360560102274782,-0.6027952042119722,34.21047876419957,-46.801299327530835,1.2370603273419207,9,0.030000686645514918,-1.0699987411498952,-2.4124999046325684,1.0350008010864258,4.370000839233398,0,0.1109722153738264,-1.1355833575792842,32.470001220703125,2.5000000000003553,32.61999893188477,-1.3600186158647125,32.86999893188477,0.1109722153738264
1209,2006-09-19,32.47999954223633,33.18000030517578,31.96999931335449,31.989999771118164,1350800.0,0.015317279606877454,-3.5660355630089526,-1.0,78.87324376081764,75.3034804466302,-0.5886723687979263,-1.8377120461037038,-2.397029253383735,2.160273252455248,15.075629173421762,1.2100009918212926,1.161828306202981,1.4949995994567864,-1.0524983075168421,4.042497506430415,0.2212506459699739,2.7687485529436024,-0.8334033797116511,43.28350985770324,-36.898773286328876,1.273748953486815,9,-0.45999908447264914,-1.379999160766598,-2.9024996757507324,0.5450010299682617,2.7099990844726562,1,0.07512311148699524,1.1754354263916076,31.989999771118164,-1.1355833575792842,32.470001220703125,2.5000000000003553,32.61999893188477,0.07512311148699524
1210,2006-09-20,33.22999954223633,33.5,32.549999237060554,32.549999237060554,1820900.0,0.02309113333036583,-1.7941186370317557,1.3877563730775524,80.00000726609272,78.25593566894679,-1.1228361130705622,-2.442813862444325,-3.0848968144149467,1.3129802286824628,15.07542328928152,1.0200004577636719,1.2197280854861674,2.0734995841979966,-0.596956436705284,4.743955605101277,0.7382715737463599,3.408727594649637,-1.3603266074797524,83.1249754130899,3.1870754556221215,1.3352280104516399,9,-1.0699996948242188,-1.9599990844726562,-3.6524996757507324,-0.20499897003173828,3.170001983642578,2,0.055070775090703794,-3.5660355630089526,32.47999954223633,1.1754354263916076,31.989999771118164,-1.1355833575792842,32.470001220703125,0.055070775090703794
1211,2006-09-21,32.81999969482422,33.240001678466804,32.709999084472656,33.189998626708984,1380000.0,-0.012338244148664135,1.2553060247221821,-0.5441158321085225,74.02135484950438,79.75614365618183,-0.5215589644819545,-1.8753616774204396,-2.6068986991530068,1.6347696026393876,14.876096741881515,0.5300025939941477,1.2149292804836236,1.5024997711181634,-1.1610935130525633,4.166093055288886,0.17070312903280183,2.834296413203525,-0.8500003814697301,57.49999105930541,-21.981719912684987,1.3317966420853617,9,-0.6599998474121094,-1.5499992370605469,-3.242499828338623,0.09999942779541016,3.029998779296875,3,0.08653260752576308,-1.7941186370317557,33.22999954223633,-3.5660355630089526,32.47999954223633,1.1754354263916076,31.989999771118164,0.08653260752576308
1212,2006-09-22,33.310001373291016,33.310001373291016,32.5,32.779998779296875,1038000.0,0.014929972060422347,2.056593995839841,-1.432443578402565,73.59856407313188,80.27944089887548,-0.7818087617823721,-2.175243059720671,-3.0169705946076455,1.0719236637879348,14.400160147528137,0.8100013732910156,1.3717022931484308,1.8010013580322273,-0.8570617395092199,4.459064455573678,0.4719698092615019,3.1300329068029527,-1.0952019500732462,88.12508866188796,10.085527200338674,1.3290315487707252,9,-0.8900012969970703,-2.0400009155273438,-3.7000012397766113,-0.3900022506713867,2.6599998474121094,4,0.06454511025345,1.2553060247221821,32.81999969482422,-1.7941186370317557,33.22999954223633,-3.5660355630089526,32.47999954223633,0.06454511025345
1213,2006-09-25,34.0,34.09000015258789,33.200000762939446,33.259998321533196,1508600.0,0.020714458068508135,-1.069773734380735,1.3962227484399539,74.4308350513949,79.33315522411488,-1.2015405374480324,-2.6133096066343633,-3.6234988372270394,0.31554693674557655,13.992098110048662,0.8899993896484446,1.533604890669121,2.2460000038146966,-0.3802430269979169,4.87224303462731,0.9328784884083916,3.5591215192210015,-1.5795684844970737,95.7547114641504,19.10614905437049,1.3131215154063067,9,-1.005000114440918,-2.434999465942383,-4.389999866485596,-1.080000877380371,1.0200004577636719,0,0.06617647058823528,2.056593995839841,33.310001373291016,1.2553060247221821,32.81999969482422,-1.7941186370317557,33.22999954223633,0.06617647058823528
1214,2006-09-26,34.200000762939446,34.259998321533196,33.889999389648445,33.970001220703125,1013000.0,0.005882375380571903,1.1143118726089705,0.310809487233668,76.72413594657579,78.36179569635352,-1.3437570135160968,-2.5751747550473283,-3.7334051185197907,0.042951011341010314,13.762683036208761,0.3699989318847514,1.6811035834504402,2.2110007286071713,-0.4071294832571297,4.829130940471472,0.901935622675019,3.52006583453932,-1.700000762939446,96.59104455614002,20.13144527166351,1.30906510593215,9,-1.1200017929077077,-2.550001144409176,-4.577500820159905,-1.2800016403198171,0.25999832153321023,1,0.06315788886627116,-1.069773734380735,34.0,2.056593995839841,33.310001373291016,1.2553060247221821,32.81999969482422,0.06315788886627116
1215,2006-09-27,33.509998321533196,34.240001678466804,33.34000015258789,34.209999084472656,963100.0,-0.0201755095325602,1.368406523081222,-3.043487635380683,67.82331945843363,76.66190104078704,-0.6184613370935352,-1.6632911912737214,-2.951086725702865,0.6421965519559549,13.298378215345451,0.9000015258789134,1.78345937615234,1.32599840164184,-1.1214568182192863,3.773453621502963,0.10227079171127684,2.549726011572403,-0.6579986572265568,57.38632299679418,-18.168992275729806,1.2237276099305618,9,-0.42999935150145774,-1.8599987030029261,-3.887498378753655,-0.5899991989135671,2.790000915527351,2,0.05013429989031781,1.1143118726089705,34.200000762939446,-1.069773734380735,34.0,2.056593995839841,33.310001373291016,0.05013429989031781
1216,2006-09-28,33.650001525878906,33.970001220703125,33.11999893188477,33.47999954223633,630400.0,0.004177953188847061,1.0987675252075535,-0.24285971193617226,68.1747200723661,74.53004126235413,-0.6671518373958847,-1.60438310453182,-3.0165207972408936,0.4087744352811882,13.5021955141577,0.8500022888183523,1.6765159392922904,1.287501525878909,-1.0311993424911776,3.6062023942489994,0.12815109169386574,2.4468519600639524,0.6099967956542898,65.3410581026634,-9.018610416278705,1.159350434185045,9,-0.570002555847168,-2.0000019073486364,-4.027501583099365,-0.7300024032592773,2.3499984741210938,3,0.08172362185140125,1.368406523081222,33.509998321533196,1.1143118726089705,34.200000762939446,-1.069773734380735,34.0,0.08172362185140125
1217,2006-09-29,32.939998626708984,34.029998779296875,32.939998626708984,33.72999954223633,777300.0,-0.021099639434604023,-1.7594908592233478,-4.647009985414563,60.54517248616903,72.6879281071651,0.1302259962499832,-0.7086116030662453,-2.234470642825684,1.0063899803176994,13.836234187491339,1.0900001525878906,1.5446566616529864,0.4364987373352065,-1.6381531907265838,2.511150665396997,-0.6008272266956922,1.4738247013661017,1.3000030517578196,0.0,-70.10115388709855,1.037325964030896,9,0.17500019073485618,-1.2899990081787145,-3.07999849319458,-0.01999950408935547,3.2600021362304688,4,0.0883424398522159,1.0987675252075535,33.650001525878906,1.368406523081222,33.509998321533196,1.1143118726089705,34.200000762939446,0.0883424398522159
1218,2006-10-02,33.389999389648445,33.75,32.950000762939446,33.0,637200.0,0.013661225916827613,-2.2653172440637723,-0.4936695413676971,53.85904590493618,69.90857278984497,-0.1120876559610835,-0.9979150738917824,-2.606032030598641,0.4472339523072222,14.58990119838946,0.8100013732910156,1.4478855606630603,0.7519995689392189,-1.1737989990786488,2.677798136957083,-0.21089971506971494,1.7148988529481528,0.7980021667480486,34.090974770974334,-31.335831817715167,0.9628992840089324,10,-0.010000228881843043,-1.7399997711181747,-3.439999580383308,-0.4700002670288157,2.650001525878899,0,0.07726869955722515,-1.7594908592233478,32.939998626708984,1.0987675252075535,33.650001525878906,1.368406523081222,33.509998321533196,0.07726869955722515
1219,2006-10-03,34.110000610351555,34.389999389648445,32.900001525878906,33.400001525878906,1946300.0,0.02156337927116958,1.3464595310613146,1.8205133221174024,59.36555691035349,67.6158560836517,-0.6443143559613347,-1.570011098271479,-3.2527619498302585,-0.37549077977983103,15.847311802735636,1.4899978637695384,1.3670472923782455,1.327000713348383,-0.5827209732505239,3.23672239994729,0.3721398700489331,2.2818615566478364,-1.170001983642571,81.20810867550362,17.483102361517965,0.954860843299453,10,-0.6650009155273366,-2.395000457763661,-4.137500762939446,-1.1900014877319265,2.6199989318847727,1,0.026678388482231696,-2.2653172440637723,33.389999389648445,-1.7594908592233478,32.939998626708984,1.0987675252075535,33.650001525878906,0.026678388482231696
1220,2006-10-04,35.150001525878906,35.209999084472656,34.240001678466804,34.299999237060554,1838700.0,0.030489618789738104,-1.0000000000000147,1.197187866023363,67.07151645568311,66.84365181767157,-1.5458881748135198,-2.414849599625427,-4.256509554649014,-1.5117734756576269,17.309796822269536,1.0999984741211009,1.410995832795507,2.164501571655272,0.1501577840531354,4.178845359257405,1.1573296778542073,3.1716734654563403,-2.25,97.40270034613047,33.57862149093742,1.0071718938010668,10,-1.2950019836425781,-2.905001640319824,-5.180001258850098,-2.2300024032592773,1.9699974060058665,2,-0.01963022507689627,1.3464595310613146,34.110000610351555,-2.2653172440637723,33.389999389648445,-1.7594908592233478,32.939998626708984,-0.01963022507689627
1221,2006-10-05,35.27000045776367,35.310001373291016,34.610000610351555,35.139999389648445,766100.0,0.003413909720499264,5.666581896786684,0.15294202124555553,68.9701523705357,66.32938385071643,-1.4324435563398765,-2.3381146953328766,-4.345528020115555,-1.7150811698418948,18.660457978139057,0.7000007629394602,1.410892166485965,2.083500480651857,-0.0026680811978465613,4.16966904250156,1.0404161997270052,3.1265847615767086,-2.3699989318847656,98.34021086888046,33.61876126603465,1.0430842809248524,10,-1.164999008178711,-2.9149999618530273,-5.300000190734863,-2.350001335144043,2.079998016357422,3,0.029203253924828143,-1.0000000000000147,35.150001525878906,1.3464595310613146,34.110000610351555,-2.2653172440637723,33.389999389648445,0.029203253924828143
1222,2006-10-06,34.560001373291016,35.18000030517578,34.43000030517578,35.169998168945305,749200.0,-0.02013039623639612,1.3809483442425416,-4.692244490742301,66.88566475272047,65.49103159530816,-0.5883572498948482,-1.4471323729559344,-3.5799220494137316,-1.080910807294977,19.988142443868608,0.8400001525878906,1.3268253545466564,1.2115013122558622,-0.7646871383168943,3.1876897628286187,0.22340708696948752,2.199595537542237,-1.5153998565673845,68.87966607942485,0.2864414107556854,0.9880942252863782,10,-0.4549999237060547,-1.8800010681152344,-4.590001106262207,-1.675002098083496,2.6499977111816406,4,0.04166662527455389,5.666581896786684,35.27000045776367,-1.0000000000000147,35.150001525878906,1.3464595310613146,34.110000610351555,0.04166662527455389
1223,2006-10-09,34.68000030517578,34.84000015258789,34.009998321533196,34.419998168945305,509700.0,0.0034721911781376846,1.8620662439820297,-0.42623524923863654,65.19335590184016,64.20983381255976,-0.6724718935389618,-1.385342905236996,-3.6420955900517775,-1.269305982851435,21.428336581093564,0.8300018310546946,1.3093617434365683,1.1710001945495634,-0.6802694287134088,3.022269817812532,0.24536538291808085,2.096635006181046,-1.499474797058106,73.85887518657987,1.978874243221469,0.9256348116314846,10,-0.5749988555908203,-2.0,-4.9175004959106445,-1.7950010299682617,3.009998321533196,0,0.04382930923840922,1.3809483442425416,34.560001373291016,5.666581896786684,35.27000045776367,-1.0000000000000147,35.150001525878906,0.04382930923840922
1224,2006-10-10,34.759998321533196,35.080001831054695,34.650001525878906,34.779998779296875,595700.0,0.002306747856212654,-2.583424729388262,-0.07692420552248774,61.64381334596765,63.52322202228578,-0.7427931765363383,-1.392612543037366,-3.6540869166461896,-1.4195261210008283,21.526321493401866,0.43000030517578836,1.2693400454328767,1.1594983100891056,-0.7512197912134297,3.070216411391641,0.20413925943783795,2.1148573607403733,-1.451704261505121,57.69217225958629,-12.238088912786857,0.9553590506512676,10,-0.6549968719482351,-1.7149972915649343,-5.077498435974114,-1.8749990463256765,3.290000915527351,1,0.036824011962083736,1.8620662439820297,34.68000030517578,1.3809483442425416,34.560001373291016,5.666581896786684,35.27000045776367,0.036824011962083736
1225,2006-10-11,34.439998626708984,34.610000610351555,34.25,34.580001831054695,414300.0,-0.009205975554549384,2.5999923706347574,6.999999999997868,62.4999779242301,62.892695116937325,-0.3095524861873571,-1.0002447083455195,-3.261626810443822,-1.184297600974645,21.235473674783883,0.509998321533196,1.1597438621388676,0.7609986305236802,-1.1523554673491319,2.6743527283964887,-0.19567841841272582,1.7176756794600863,-1.0116021278851335,33.07686890383501,-36.83841024613229,0.956677048936405,10,-0.33499717712402344,-1.3849983215332031,-4.617498874664307,-1.5549993515014648,3.5400009155273438,2,0.06649247987342832,-2.583424729388262,34.759998321533196,1.8620662439820297,34.68000030517578,1.3809483442425416,34.560001373291016,0.06649247987342832
1226,2006-10-12,34.97999954223633,35.09999847412109,34.470001220703125,34.470001220703125,421900.0,0.015679469717184036,-1.470585595356498,-3.6427617776080545,62.78710972413869,63.14179925448951,-0.7163890040167402,-1.427567041277392,-3.7265565425180966,-1.7956132097414752,21.4779809025184,0.6599998474121023,1.0254869831107953,1.1829995155334458,-0.7463868043464998,3.112385835413388,0.21830635559347655,2.147692675473415,-1.4387067509444478,82.90594667909984,14.66230304913583,0.9646931599399718,10,-0.8749980926513672,-1.9249992370605469,-5.107499599456787,-2.0950002670288086,3.0900001525878906,3,0.061177799246810105,2.5999923706347574,34.439998626708984,-2.583424729388262,34.759998321533196,1.8620662439820297,34.68000030517578,0.061177799246810105
1227,2006-10-13,35.459999084472656,35.5,34.880001068115234,35.0,933400.0,0.013722114022807652,1.2962884471382754,0.9019619576193219,61.55061228234524,63.996417740868296,-0.8955066752420748,-1.7624392815473584,-4.135642744187539,-2.3400701397116777,21.775852991898958,0.6199989318847656,1.007964401562667,1.5134991645812974,-0.44607440007187904,3.4730727292344774,0.5337123822547056,2.493285946907889,-1.81258377826083,97.31537782101667,31.207022130933794,0.9797867823265893,10,-1.2599983215332031,-2.299999237060547,-5.487498760223389,-2.5749998092651367,2.490001678466797,4,0.053299476549508285,-1.470585595356498,34.97999954223633,2.5999923706347574,34.439998626708984,-2.583424729388262,34.759998321533196,0.053299476549508285
1228,2006-10-16,35.540000915527344,35.66999816894531,35.2599983215332,35.5,814000.0,0.0022561148652064933,1.7333740240583912,0.08695868508782115,60.80643821583166,64.15651566369918,-0.7134893457257974,-1.647305696061217,-4.140082882305052,-2.4866345766784264,22.687135064191637,0.4099998474121094,0.9843830955020039,1.4160009384155288,-0.4376377490424517,3.269639625873509,0.489181594686535,2.3428202821445225,-1.744378833812462,90.84525203898518,27.411614412488575,0.9268193437289914,10,-0.7000026702880859,-2.295001983642578,-5.567500591278076,-3.04000186920166,2.3400001525878835,0,0.046989255090753135,1.2962884471382754,35.459999084472656,-1.470585595356498,34.97999954223633,2.5999923706347574,34.439998626708984,0.046989255090753135
1229,2006-10-17,34.919998168945305,35.20000076293945,34.419998168945305,35.20000076293945,951300.0,-0.01744520907739089,4.571395485075186,-6.999904634751275,61.50079809825476,63.53754695731827,0.037430883917153324,-0.8802632747874384,-3.438559339176784,-1.9350804426928647,22.6203438206194,1.1200027465820384,1.0631809211932435,0.6739982604980383,-1.0399742780591765,2.3879707990552532,-0.1829880087805691,1.5309845297766458,-0.9369384785073791,47.18303048538006,-16.31265687940325,0.8569862692786071,10,-0.07999992370604758,-1.4149990081787038,-4.887497901916497,-2.7249975204467702,3.230003356933601,1,0.07932418679869979,1.7333740240583912,35.540000915527344,1.2962884471382754,35.459999084472656,-1.470585595356498,34.97999954223633,0.07932418679869979
1230,2006-10-18,35.060001373291016,35.34000015258789,34.65999984741211,35.09999847412109,646800.0,0.004009255775683673,1.6153834867769505,0.14284546532060696,61.50079809825476,62.70761870484261,-0.13039370282969998,-0.9234854079826817,-3.4766480564515163,-2.1432533460690877,22.321767288434252,0.6800003051757812,1.1892995995862208,0.722501373291017,-0.958161412914933,2.403164159496967,-0.1178300198119615,1.5628327663939956,-0.9082478350023493,51.20025634765653,-11.563735085392416,0.8403313931029756,10,-0.2200031280517578,-1.2750024795532227,-4.292502403259281,-4.730002403259281,3.009998321533203,2,0.08528230880353971,4.571395485075186,34.919998168945305,1.7333740240583912,35.540000915527344,1.2962884471382754,35.459999084472656,0.08528230880353971
1231,2006-10-19,35.65999984741211,35.70000076293945,34.84000015258789,34.919998168945305,1020200.0,0.017113475488286234,1.0975534869440218,-18.501382927995834,72.59135623163941,63.341584424722484,-0.7479029665907717,-1.3700523285621813,-3.9443817298556496,-2.799363715026743,22.127544177074384,0.8600006103515625,1.2399943898782908,1.180499839782712,-0.43911017054077917,2.800109850106203,0.37069483462096287,1.9903048449444611,-1.3564218460577777,96.87493480755191,25.090593791067448,0.8098050051617468,10,-0.8050003051757812,-1.859999656677246,-4.614999294280999,-5.214999198913571,1.1800003051757812,3,0.06505888123251302,1.6153834867769505,35.060001373291016,4.571395485075186,34.919998168945305,1.7333740240583912,35.540000915527344,0.06505888123251302
1232,2006-10-20,35.459999084472656,35.77000045776367,35.220001220703125,35.58000183105469,629600.0,-0.005608546376759671,1.1999969482421875,-0.1621655059359632,67.937592392296,63.646499590328695,-0.4546200404282388,-1.0548006196162447,-3.638470650921633,-2.668224811333239,22.248318920789238,0.5499992370605469,1.1306717210571406,0.8729991912841797,-0.7046356578947055,2.450634040463065,0.08418176669473354,1.6618166158736258,-0.9888503517281109,77.03697424377299,0.4646544387144047,0.7888174245894427,10,-0.4499988555908203,-1.6249990463256836,-4.414998531341546,-5.0149984359741175,1.1200027465820312,4,0.07360408002645547,1.0975534869440218,35.65999984741211,1.6153834867769505,35.060001373291016,4.571395485075186,34.919998168945305,0.07360408002645547
1233,2006-10-23,36.25,36.310001373291016,35.43000030517578,35.459999084472656,1112100.0,0.02227865019526387,-1.0705944655375141,-6.583190285459978,68.32190013599651,64.38850923366525,-1.1158384963539802,-1.7577132293404958,-4.284117870866517,-3.521117183039152,21.86291155950543,0.8800010681152344,1.010654237982493,1.5505001068115263,-0.165695265334584,3.2666954789576366,0.6924024207384676,2.408597792884585,-1.5970120257527753,96.82532954689952,19.97855149678253,0.8580976860730565,10,-0.9699993133544922,-2.1449995040893555,-5.022499084472649,-5.804999351501461,-1.4199981689453054,0,0.04689657277074355,1.1999969482421875,35.459999084472656,1.0975534869440218,35.65999984741211,1.6153834867769505,35.060001373291016,0.04689657277074355
1234,2006-10-24,36.36000061035156,36.560001373291016,35.91999816894531,36.150001525878906,963200.0,0.0030344995959050713,1.0983690622107711,0.26582131785565977,62.32177374744392,64.36870876957788,-1.089593249862915,-1.7893351028883728,-4.247122179898227,-3.6941677325578723,21.394060156863254,0.6400032043457031,0.9611925703111908,1.5525007247924805,-0.29794925869368427,3.402950708278645,0.6272757330494017,2.4777257165355593,-1.441890492257329,89.47365250946646,14.598046225612165,0.9252249917430814,10,-0.8700008392333984,-2.0950002670288086,-4.889999866485589,-5.914999961853024,-0.7600021362304688,1,0.041804192306061916,-1.0705944655375141,36.25,1.1999969482421875,35.459999084472656,1.0975534869440218,35.65999984741211,0.041804192306061916
1235,2006-10-25,35.189998626708984,35.79999923706055,34.439998626708984,35.790000915527344,2206800.0,-0.03217827183725297,3.387106301029355,-2.85716621253406,49.32884445525416,62.87334596192405,0.22125122740651193,-0.5133374826744657,-2.944234865905621,-2.5853983124792848,21.017054851173526,1.9200019836425781,0.9003174041032622,0.2984987258911147,-1.4538806699821905,2.05087812176442,-0.5776909720455379,1.1746884238277673,1.3700027465820312,35.377312657221104,-35.021154944490995,0.8761896979366522,10,0.3000011444091797,-0.6599979400634766,-3.629998207092278,-4.744997978210446,0.10000228881835938,2,0.08411489101120062,1.0983690622107711,36.36000061035156,-1.0705944655375141,36.25,1.1999969482421875,35.459999084472656,0.08411489101120062
1236,2006-10-26,36.400001525878906,36.5099983215332,35.15999984741211,35.349998474121094,1365500.0,0.034384852128170884,1.1259874685361737,-1.7499984105488693,64.24146403826974,63.172329490360106,-0.856177878007351,-1.5881806814798125,-4.068705743282379,-3.84814362698377,21.145358040200595,1.3499984741210938,0.907856936798936,1.3710016250610337,-0.4026412682355627,3.14464451835763,0.48418017841273553,2.257823071709332,0.15999984741210938,92.45284716399217,20.95915391786575,0.8868214466482998,10,-0.9100017547607422,-1.8700008392333984,-4.685001373291016,-5.8250017166137695,-1.2100028991699219,3,0.0458790686521815,3.387106301029355,35.189998626708984,1.0983690622107711,36.36000061035156,-1.0705944655375141,36.25,0.0458790686521815
1237,2006-10-27,35.849998474121094,36.43999862670898,35.84000015258789,36.27000045776367,650600.0,-0.015109973315984182,-1.727274303598799,-0.4000007266068911,58.49053469872259,62.915006877347984,-0.2738319878909721,-0.8527085009908077,-3.433607304065518,-3.3530199314743783,21.523616688961415,0.5999984741210866,0.9281494530813674,0.6754985809326186,-0.8344195531335075,2.1854167149987447,-0.07946048610044443,1.4304576479656816,0.6676028442382815,66.50934059804298,-4.491633374009069,0.7549590670330629,10,-0.3599987030029297,-1.319997787475586,-4.134998321533203,-5.274998664855957,-0.34999847412109375,4,0.027615110756042283,1.1259874685361737,36.400001525878906,3.387106301029355,35.189998626708984,1.0983690622107711,36.36000061035156,0.027615110756042283
1238,2006-10-30,35.970001220703125,36.150001525878906,35.279998779296875,35.70000076293945,1093700.0,0.0033473570903679306,1.7619087986146011,-0.6428551965922199,58.730155235175744,62.607157670339205,-0.3647858233503314,-0.8110990082512686,-3.450858710637668,-3.539098092135731,21.699393915333758,0.8700027465820312,0.9142731533418669,0.6665012359619169,-0.6267899965586565,1.9597924684824903,0.01985561970163019,1.3131468522222036,0.5399971008300781,72.16984017878671,-0.4933497894998453,0.6466456162602883,10,-0.470001220703125,-1.239999771118164,-4.125000953674316,-5.395001411437988,-0.0500030517578125,0,0.016958592984435805,-1.727274303598799,35.849998474121094,1.1259874685361737,36.400001525878906,3.387106301029355,35.189998626708984,0.016958592984435805
1239,2006-10-31,35.02000045776367,36.0099983215332,34.959999084472656,35.84000015258789,1071200.0,-0.02641091828466957,-1.2340351275891175,-3.0370307577106206,53.83598057133514,61.755511278459245,0.671508313164793,0.22195178433985063,-2.394132033368763,-2.6602500664833997,21.122705304255508,1.0499992370605469,0.8553230274405408,-0.32899951934814453,-1.5041265446484502,0.8461275059521611,-0.9165630319983009,0.25856399330201185,1.4485978698730477,28.01941625908985,-47.600138180669504,0.5875635126501542,10,0.4799995422363281,-0.28999900817871094,-2.7400002479553223,-4.15000057220459,1.9899978637695312,1,-0.005425431873940956,1.7619087986146011,35.970001220703125,-1.727274303598799,35.849998474121094,1.1259874685361737,36.400001525878906,-0.005425431873940956
1240,2006-11-01,34.459999084472656,35.25,34.139999389648445,35.25,1477700.0,-0.01599090136981618,1.8101248708315851,0.9634161091934238,46.569927284421134,58.86424139543499,1.2711208096837865,0.7669303488279979,-1.721717753663718,-2.1619677604248793,19.996154379462855,1.1100006103515554,0.7802020746283631,-0.8545007705688477,-2.093031630445786,0.3840300893080908,-1.4737662005073133,-0.23523534063038198,1.968027249145507,13.502102913174294,-58.66783769926718,0.6192654299384686,11,0.8900012969970703,0.2700023651123047,-2.0949997901916504,-3.5050001144409215,2.549999237060547,2,0.03308181717747383,-1.2340351275891175,35.02000045776367,1.7619087986146011,35.970001220703125,-1.727274303598799,35.849998474121094,0.03308181717747383
1241,2006-11-02,36.29999923706055,36.9900016784668,35.189998626708984,35.189998626708984,4057700.0,0.05339524670553386,-2.2432469585538524,-1.4050624354158014,54.697976124490246,57.39317292123435,-0.5236116499922687,-1.045554515883694,-3.41915877936529,-4.046269118577463,18.814361641802087,2.5300025939941406,0.7922441651257017,0.9339994430541978,-0.3800932191400008,2.2480921052483964,0.2769531119570985,1.591045774151297,-2.1599998474121023,75.78940746421877,6.519286482099062,0.6570463310970983,11,-0.7349987030029297,-1.3549976348876953,-3.934999942779541,-5.345000267028812,-0.1399993896484375,3,-0.027823645806087094,1.8101248708315851,34.459999084472656,-1.2340351275891175,35.02000045776367,1.7619087986146011,35.970001220703125,-0.027823645806087094
1242,2006-11-03,36.0,36.75,35.5,36.36000061035156,1484800.0,-0.008264441966000402,1.1929836302552503,-0.32432469585538526,52.510906846617836,55.636395889081165,-0.15528806250448923,-0.66630457573293,-2.973278594801897,-3.79196697734443,17.843669340158648,1.25,0.7926077594136274,0.5620002746582031,-0.7236395003556098,1.847640049672016,-0.08081961284869976,1.204820162165106,-1.8600006103515554,65.26312689814489,-1.2250969910778053,0.6428198875069061,11,-0.4349994659423828,-1.0549983978271484,-3.635000705718994,-5.045001029968265,-0.40000152587890625,4,-0.022500038146972656,-2.2432469585538524,36.29999923706055,1.8101248708315851,34.459999084472656,-1.2340351275891175,35.02000045776367,-0.022500038146972656
1243,2006-11-06,36.20000076293945,36.400001525878906,35.959999084472656,36.040000915527344,1313800.0,0.005555576748318192,-1.7499850990022292,-0.44444326707074133,57.322655111444405,55.08093826285899,-0.40580143262566537,-0.7869387695888079,-3.009816251816787,-4.055168307172046,17.440342944364826,0.44000244140625,0.6729277645840739,0.6860010147094755,-0.5906469925395683,1.9626490219585193,0.047677011084957144,1.3243250183339939,-2.0030013275146388,72.28069189183394,3.2120855503470835,0.6383240036245204,11,-0.6350002288818359,-1.2549991607666016,-3.8175015449523997,-5.245001792907718,-0.6000022888183594,0,-0.019337037242720068,1.1929836302552503,36.0,-2.2432469585538524,36.29999923706055,1.8101248708315851,34.459999084472656,-0.019337037242720068
1244,2006-11-07,36.040000915527344,36.400001525878906,35.959999084472656,36.18999862670898,735900.0,-0.004419885194475226,-1.8387128530117516,-0.9374865889420914,55.59359602157304,55.777021770227755,-0.3307488903613205,-0.5545601089689285,-2.6977374116889905,-3.958983052651874,16.790562098610216,0.44000244140625,0.6032544195473406,0.4620010375976591,-0.7834480999864297,1.707450175181748,-0.16072353119438532,1.0847256063897035,-1.7871414352416863,66.66666666666659,-4.469576518104347,0.6227245687920461,11,-0.47500038146972656,-1.0949993133544922,-3.5250015258789062,-5.085001945495609,-0.19000244140625,1,-0.0033297098649720525,-1.7499850990022292,36.20000076293945,1.1929836302552503,36.0,-2.2432469585538524,36.29999923706055,-0.0033297098649720525
1245,2006-11-08,36.72999954223633,36.790000915527344,35.630001068115234,35.84000015258789,763000.0,0.01914535541567397,1.2970245424261424,-5.933419801124362,56.04518663539051,54.86632428101895,-0.870911162923754,-1.121711888499597,-3.228049852967075,-4.704641628905712,16.798891801164554,1.1599998474121094,0.4840754955004911,1.0374996185302763,-0.18834342560795392,2.2633426626685065,0.4245780964611612,1.6504211405993914,-2.422397217987047,85.5554613656593,16.94485398124185,0.6129215220691151,11,-1.164999008178711,-1.2299995422363281,-4.149999618530273,-5.710000038146969,-1.4500007629394531,2,0.007623163157813195,-1.8387128530117516,36.040000915527344,-1.7499850990022292,36.20000076293945,1.1929836302552503,36.0,0.007623163157813195
1246,2006-11-09,37.11999893188477,37.31999969482422,36.7599983215332,36.7599983215332,1075100.0,0.010618006929185464,-2.1111134658585176,0.4044953452089164,59.18140253229727,54.943087373638356,-1.2829548241708366,-1.4157540578703234,-3.4656906477633456,-5.144287134920592,16.489258278678616,0.5900001525878906,0.4192344346515142,1.3204990386962976,-0.012396488260925764,2.653394565653521,0.6540512752176895,1.9869468021749057,-2.7587486205511382,89.01094524860551,20.579469336274897,0.6664477634786107,11,-1.3899993896484446,-1.4549999237060618,-4.069999217987068,-5.689999580383308,-1.5900001525878977,3,-0.0029633785968965487,1.2970245424261424,36.72999954223633,-1.8387128530117516,36.040000915527344,-1.7499850990022292,36.20000076293945,-0.0029633785968965487
1247,2006-11-10,37.349998474121094,37.43999862670898,37.08000183105469,37.150001525878906,575300.0,0.006196108535950318,-1.117651018759495,0.5555461365659196,56.48583165690801,54.69371808716417,-1.4279694863675658,-1.5777939349227381,-3.5388072225545173,-5.429805547811036,15.839934644537573,0.35999679565428977,0.5322714204290833,1.4559986114501982,-0.03425604521823544,2.9462532681186318,0.7108712831159778,2.2011259397844185,-2.870398187447833,95.02760917214673,28.940739360640592,0.7451273283342185,11,-1.5599994659423828,-1.625000000000007,-4.119997501373291,-5.869997978210449,-1.6999969482421875,4,-0.03186074097254665,-2.1111134658585176,37.11999893188477,1.2970245424261424,36.72999954223633,-1.8387128530117516,36.040000915527344,-0.03186074097254665
1248,2006-11-13,37.209999084472656,37.72000122070313,37.099998474121094,37.349998474121094,813600.0,-0.003748310451617276,-2.444453863434109,-0.7000076295109483,54.994109863155174,54.822399119588624,-1.2220951995646558,-1.376859908176307,-3.259015075440324,-5.34127392397599,15.086869967147894,0.6200027465820384,0.437077704797332,1.232499313354495,-0.3580103021739234,2.8230089288829134,0.4372445055902858,2.0277541211187042,-2.5527748973972493,75.59798569397344,11.954289109941115,0.7952548077642083,11,-1.279998779296868,-1.3449993133544922,-3.817498207092285,-5.729998588562012,-1.1899986267089844,0,-0.043267956193618895,-1.117651018759495,37.349998474121094,-2.1111134658585176,37.11999893188477,1.2970245424261424,36.72999954223633,-0.043267956193618895
1249,2006-11-14,37.68999862670898,37.790000915527344,37.15999984741211,37.209999084472656,819300.0,0.01289974614475664,-1.1724249061120866,-3.4285831062669794,65.98463976023038,56.979589394678534,-1.4343648061043126,-1.7272549491055287,-3.6072032854131137,-5.879573838926699,15.489263289433964,0.6300010681152344,0.4368460827452907,1.5739988327026282,-0.1085350672402896,3.256532732645546,0.7327318827311728,2.4152657826740835,-2.787752276943351,95.37026407950079,26.98816877998773,0.8412669499714581,11,-1.1999988555908132,-1.7249984741210866,-4.297497749328606,-6.209998130798333,-2.0900001525878835,1,-0.055452380704169246,-2.444453863434109,37.209999084472656,-1.117651018759495,37.349998474121094,-2.1111134658585176,37.11999893188477,-0.055452380704169246
1250,2006-11-15,38.04999923706055,38.06999969482422,37.599998474121094,37.68999862670898,872600.0,0.009551621742338146,1.3499971389879646,0.7500019868234132,61.83641692367054,57.772749483476346,-1.3763033644877538,-1.9518388730307663,-3.824945531315194,-6.2907848352153835,15.856113089163571,0.470001220703125,0.4393562157030786,1.7844995498657212,-0.029196203711556734,3.598195303442999,0.8776516730770823,2.69134742665436,-2.8589774307187525,98.47324909947031,31.76713044074411,0.9068478767886399,11,-1.2649993896484375,-1.9449996948242188,-4.4749979972839355,-6.569998741149902,-2.1899986267089844,2,-0.057818680868636174,-1.1724249061120866,37.68999862670898,-2.444453863434109,37.209999084472656,-1.117651018759495,37.349998474121094,-0.057818680868636174
1251,2006-11-16,37.97999954223633,38.2400016784668,37.77999877929688,38.150001525878906,781700.0,-0.0018396766419915833,1.628570805767744,-0.4722269317170254,66.40986531006897,59.317078201637585,-1.165499034536417,-1.7909414103839225,-3.6154034911733106,-6.262863148341353,15.945370354127652,0.46000289916991477,0.5622460207812026,1.5984998703002944,-0.34430592105280056,3.5413056616533893,0.6270969746237469,2.569902765976842,-2.443500389276643,77.58601979038893,10.406600763217128,0.9714028956765479,11,-1.0449981689453125,-1.789999008178711,-4.399998664855957,-6.499999046325684,-2.0999984741210938,3,-0.07109006833812281,1.3499971389879646,38.04999923706055,-1.1724249061120866,37.68999862670898,-2.444453863434109,37.209999084472656,-0.07109006833812281
1252,2006-11-17,38.06999969482422,38.209999084472656,37.81999969482422,38.150001525878906,1410800.0,0.0023696722925918845,2.9000534065766383,0.4705935150903175,66.25386046236972,60.3094343517404,-1.0403998377096428,-1.7659208708159397,-3.5641950725718985,-6.3827101404014215,15.972930128180055,0.3899993896484375,0.8207568411901605,1.557999992370604,-0.4728210479267574,3.5888210326679655,0.5425894722219269,2.573410512519281,-2.155010188293538,85.08758721076143,17.773578460639897,1.015410520148679,11,-1.1349983215332031,-1.8799991607666016,-4.489998817443848,-6.589999198913574,-2.0999984741210938,4,-0.06671922605433245,1.628570805767744,37.97999954223633,1.3499971389879646,38.04999923706055,-1.1724249061120866,37.68999862670898,-0.06671922605433245
1253,2006-11-20,37.95000076293945,38.54999923706055,37.68999862670898,37.97000122070313,692200.0,-0.00315206022712633,-2.1851595447833896,0.2500000000000888,76.02132979191934,62.579182548445544,-0.7219820502131,-1.5937441004888342,-3.3063062285955667,-6.197915599285466,15.605703783385172,0.8600006103515696,0.8731970354110103,1.3530010223388658,-0.7717808260457133,3.477782870723445,0.2906100981465727,2.415391946531159,-1.709509552337714,56.83462319556507,-14.811668328120291,1.0623909241922898,11,-0.8600006103515625,-1.605001449584961,-4.270000457763672,-6.375000953674316,-2.1100006103515625,0,-0.06060603928384212,2.9000534065766383,38.06999969482422,1.628570805767744,37.97999954223633,1.3499971389879646,38.04999923706055,-0.06060603928384212
1254,2006-11-21,37.88000106811523,38.11000061035156,37.7400016784668,37.90999984741211,396100.0,-0.0018445242007105733,-1.387108682811577,1.499904634750919,83.26853042743188,65.60399852533902,-0.4062520228711577,-1.479906660689693,-3.143454429747784,-6.046742698353896,15.003362423832979,0.3699989318847656,0.9811224165216359,1.2070013046264592,-0.9896094238609052,3.4036120331138235,0.10869594038277341,2.305306668870145,-1.2699885732800809,29.473933592196396,-47.48128892541414,1.098305364243683,11,-0.22500228881835227,-1.535001754760735,-3.8375024795532156,-6.220002174377434,-2.3199996948242116,1,-0.04910244345048809,-2.1851595447833896,37.95000076293945,2.9000534065766383,38.06999969482422,1.628570805767744,37.97999954223633,-0.04910244345048809
1255,2006-11-22,38.150001525878906,38.15999984741211,37.7599983215332,37.959999084472656,420000.0,0.0071277837948886535,2.8095549500454133,-6.333672431331155,75.91042610324475,67.46277892211097,-0.5069540729547555,-1.5987497340498251,-3.3136166257987654,-6.242277093998407,16.305235998927884,0.40000152587890625,1.0425702550984326,1.3290016174316435,-0.8456552709635332,3.50365850582682,0.24167317323405513,2.416330061629232,-1.2295911522876963,53.48867124430052,-22.638548268939815,1.087328444197588,11,-0.33500099182128906,-1.805002212524414,-3.9775028228759766,-6.490002632141113,-2.5699996948242188,2,-0.0668414927854728,-1.387108682811577,37.88000106811523,-2.1851595447833896,37.95000076293945,2.9000534065766383,38.06999969482422,-0.0668414927854728
1256,2006-11-24,38.06999969482422,38.29999923706055,37.68000030517578,37.900001525878906,148200.0,-0.002097033495540468,-1.0327813492758335,0.8947157083199486,80.89553190568685,70.17496783864195,-0.3106960882274308,-1.4621880859403689,-3.1245882323432923,-6.087997438824598,17.06941145789586,0.6199989318847656,1.1462620486773432,1.1654998779296903,-1.068528623970792,3.3995283798301728,0.04848562697944914,2.2825141288799315,-0.8888551030779155,44.82757108719005,-31.324158670411478,1.1170142509502397,11,-0.24500083923339844,-1.7250003814697266,-3.7575011253356934,-6.410000801086426,-2.259998321533203,4,-0.05805093517700011,2.8095549500454133,38.150001525878906,-1.387108682811577,37.88000106811523,-2.1851595447833896,37.95000076293945,-0.05805093517700011
1257,2006-11-27,36.84000015258789,37.88000106811523,36.79999923706055,37.88000106811523,703900.0,-0.03230889288406147,1.076924769834589,-6.117718337671621,57.30593368693333,70.43183715239508,0.9379922386690112,-0.16255134562060647,-1.7927713239371315,-4.7974632504559125,17.371009977281247,1.2700004577636719,1.173435197967592,-0.11399974822997905,-2.292839509894989,2.064840013435031,-1.2034196290624877,0.9754201326025296,1.7099990844726562,2.2857666015625,-71.28406930805804,1.0894198808325055,11,0.8349990844726562,-0.49500083923339844,-2.512500286102295,-5.164999961853027,-1.8199996948242188,0,-0.026058606962443776,-1.0327813492758335,38.06999969482422,2.8095549500454133,38.150001525878906,-1.387108682811577,37.88000106811523,-0.026058606962443776
1258,2006-11-28,36.58000183105469,36.959999084472656,36.560001373291016,36.790000915527344,703200.0,-0.007057500555274543,-2.199981689453125,0.20192201885339242,56.02680167983077,69.32541069901734,1.2284077117179635,0.1533523113969224,-1.416403337060487,-4.473676168795251,18.206147914350517,0.3999977111816406,1.1310667704736659,-0.4044981002807617,-2.542027120079915,1.7330309195183915,-1.4732626101803419,0.6642664096188184,1.9349974060058628,1.1494530068182316,-70.26590489447328,1.0687645098995768,11,0.9749984741210938,-0.2350025177001953,-2.157501697540283,-4.870001792907715,-1.440002441406243,1,-0.016675794964933544,1.076924769834589,36.84000015258789,-1.0327813492758335,38.06999969482422,2.8095549500454133,38.150001525878906,-0.016675794964933544
1259,2006-11-29,34.830001831054695,37.27999877929688,34.139999389648445,36.650001525878906,5454900.0,-0.047840347523283255,1.0389644811382588,8.66670299727517,32.851997242950304,66.10491962338176,2.8273829182811028,1.9904391058924773,0.4162338918383526,-2.6667015607030535,19.57162219137325,3.1399993896484375,1.0599713241983153,-2.144998168945307,-4.320638081263361,0.0306417433727475,-3.2328181251043375,-1.057178212786276,3.606797491455076,16.58659775758151,-50.849099006098555,1.087819956159028,11,1.5149974822997976,1.5149974822997976,-0.13750123977661843,-2.85000133514405,0.6099967956542898,2,0.02899794052358251,-2.199981689453125,36.58000183105469,1.076924769834589,36.84000015258789,-1.0327813492758335,38.06999969482422,0.02899794052358251
1260,2006-11-30,35.599998474121094,35.79999923706055,34.90999984741211,34.90999984741211,2616900.0,0.02210728115379723,-1.5797135101366107,-0.3791201881358718,37.16214605278328,62.855173039238906,1.8699513425535557,1.381033700396756,-0.2846527342417744,-3.370835573248442,20.483505903523614,0.9699974060058523,1.0279174797069857,-1.4320014953613267,-3.377799264048612,0.5137962733259585,-2.4049003797049693,-0.4591026110176841,2.578992852416995,35.09613312560339,-28.38726308228989,0.9728988843436424,11,0.7450008392333984,0.7450008392333984,-0.7224984169006348,-3.0199975967407227,-0.10999679565429688,3,-0.0011235141164164242,1.0389644811382588,34.830001831054695,-2.199981689453125,36.58000183105469,1.076924769834589,36.84000015258789,-0.0011235141164164242
1261,2006-12-01,35.290000915527344,35.77000045776367,35.049999237060554,35.43000030517578,1693600.0,-0.008707796962943659,-1.322574293976527,-0.20289806998048418,32.83333184983806,59.14178097117983,1.9648720494791831,1.6985717133464675,0.10549508419395437,-2.9914788666327325,21.201116245115507,0.7200012207031179,0.8415920647344635,-1.6914991378784165,-3.765490628762045,0.3824923530052118,-2.7284948833202307,-0.6545033924366024,2.646650894797368,30.748690100864966,-27.55716655890421,1.0369957454418135,12,1.0549983978271484,1.0549983978271484,-0.2800006866455078,-2.530000686645508,1.1100006103515625,4,0.008217651119406533,-1.5797135101366107,35.599998474121094,1.0389644811382588,34.830001831054695,-2.199981689453125,36.58000183105469,0.008217651119406533
1262,2006-12-04,35.189998626708984,35.689998626708984,35.18000030517578,35.29999923706055,1132800.0,-0.002833728711363115,-6.846293796584306,0.7857220708446866,33.05367398521612,54.367596992657255,1.8029873934804144,1.8285289398163158,0.27034148680311887,-2.819599724236383,21.957507141263754,0.5099983215332031,0.6627778779376285,-1.7510013580322266,-3.9344401350177094,0.43243741895325627,-2.842720746524968,-0.6592819695394851,2.518854038375153,33.43947264837209,-21.742197989334464,1.09171938849274,12,1.0300006866455078,1.1550006866455078,-0.17999839782714844,-2.3899974822998047,1.0100021362304688,0,0.01761872039720558,-1.322574293976527,35.290000915527344,-1.5797135101366107,35.599998474121094,1.0389644811382588,34.830001831054695,0.01761872039720558
1263,2006-12-05,35.5,35.58000183105469,35.20000076293945,35.349998474121094,2000100.0,0.00880936019860279,1.451578766027613,-1.3636426688861145,31.088085291139365,48.56976975529142,1.2392232951600093,1.5424801437200557,0.007879294215314303,-3.0582256598578326,22.754774341324975,0.3900032043457031,0.44915927189490645,-1.4059999465942354,-3.6607294459222928,0.8487295527338219,-2.5333646962582677,-0.2786351969302032,1.994721468557998,43.312129767764844,-6.505633320572478,1.1273647496640289,12,0.7199993133544922,0.8449993133544922,-0.48999977111816406,-2.6999988555908203,0.7000007629394531,1,-0.013521113865812007,-6.846293796584306,35.189998626708984,-1.322574293976527,35.290000915527344,-1.5797135101366107,35.599998474121094,-0.013521113865812007
1264,2006-12-06,35.91999816894531,36.38000106811523,35.75,36.38000106811523,1978200.0,0.011830934336487742,1.7391178153532842,-3.0666547988402963,31.794846045850747,43.6680386378032,0.5721256577446354,1.1731802715725195,-0.3651667325007537,-3.4024041035955648,23.235700871207673,0.8800010681152273,0.22184518833589806,-0.9800016403198271,-3.2450495402513226,1.2850462596116685,-2.1125255902855784,0.15252230964592428,1.37343997487811,68.70731175652423,24.009592813764385,1.132523949965748,12,0.3000011444091797,0.4250011444091797,-0.804997444152832,-3.119997024536133,0.43000030517578125,2,-0.021714889171993823,1.451578766027613,35.5,-6.846293796584306,35.189998626708984,-1.322574293976527,35.290000915527344,-0.021714889171993823
1265,2006-12-07,37.0099983215332,38.58000183105469,36.97999954223633,37.0099983215332,2561900.0,0.03034521737615936,-52.33557985757884,-0.0,42.940306330958265,39.450791351722245,-0.7784524444273728,0.11091936506678479,-1.3723365501280043,-4.405325064570597,23.79160158522702,2.660003662109375,-0.04046525257086131,0.09599857330321981,-2.1680861872342376,2.3600833338406773,-1.036043806965509,1.2280409535719485,-2.8699989318847585,55.52401258308839,14.367368029298724,1.1320423802687305,12,-0.6499977111816406,-0.6499977111816406,-1.8949975967407227,-4.209997177124023,-0.029998779296875,3,-0.04242096098423109,1.7391178153532842,35.91999816894531,1.451578766027613,35.5,-6.846293796584306,35.189998626708984,-0.04242096098423109
1266,2006-12-08,37.0099983215332,37.45000076293945,36.9900016784668,37.0,1387800.0,0.0,-29.671753783543178,100.0,42.18287492228533,37.770451488983575,-1.0556377048922414,0.10778188847385195,-1.2923118453486637,-4.327900143526165,23.94078543200778,0.45999908447265625,-0.34717085652528823,0.10149860382080078,-2.1610130010095148,2.3640102086511163,-1.0297571985943534,1.232754406235955,-2.781198883056632,53.8234469140235,17.470965965050183,1.1312558024151576,12,-0.6499977111816406,-0.6499977111816406,-1.9699974060058594,-4.209997177124023,0.29000091552734375,4,-0.04106989224536228,-52.33557985757884,37.0099983215332,1.7391178153532842,35.91999816894531,1.451578766027613,35.5,-0.04106989224536228
1267,2006-12-11,36.15999984741211,36.97999954223633,36.08000183105469,36.97000122070313,1041300.0,-0.022966725551742284,1.168674366551919,-81.0137352155673,38.08254177883883,35.77664483331781,-0.3489354087290977,0.9107523081961801,-0.34762676948020044,-3.4025576685421726,23.668561223154388,0.9299964904785156,-0.6195226896214336,-0.6889999389648409,-2.9651730979874813,1.5871732200577995,-1.8270865184761576,0.44908664054647573,-1.8441763610839743,28.40233080186491,-5.137909876660014,1.138086579511319,12,0.20000076293945312,0.20000076293945312,-0.904998779296875,-3.144998550415039,0.9000015258789062,0,0.006637214587376983,-29.671753783543178,37.0099983215332,-52.33557985757884,37.0099983215332,1.7391178153532842,35.91999816894531,0.006637214587376983
1268,2006-12-12,35.599998474121094,36.040000915527344,35.279998779296875,36.0,1873700.0,-0.015486763707248552,2.166653421282683,0.4938282070482256,35.749976992596174,36.09864258327846,0.064182884814457,1.4165808923409102,0.287999084194837,-2.7698634430188847,22.9749523005744,0.8800010681152344,-0.9386983336789356,-1.1685012817382798,-3.504023712794229,1.1670211493176694,-2.3362624972662545,-0.0007400662103052014,-1.198891420898427,9.696951481719525,-23.35146031219284,1.1677612155279733,12,1.1450023651123047,0.7600021362304688,-0.3449974060058594,-2.5849971771240234,1.8300018310546875,1,0.016853997599312276,1.168674366551919,36.15999984741211,-29.671753783543178,37.0099983215332,-52.33557985757884,37.0099983215332,0.016853997599312276
1269,2006-12-13,35.599998474121094,35.77000045776367,35.349998474121094,35.70000076293945,712400.0,0.0,2.49999205276961,0.2500047683533922,33.50579261853201,35.69238109058388,0.20662175525460924,1.3196333927616024,0.3419714349970775,-2.703937147529196,22.187241471822883,0.4200019836425781,-1.097933007799078,-1.0640012741088896,-3.4129086984185832,1.2849061502008041,-2.238454986263733,0.11045243804595373,-1.11531352534179,9.696951481719525,-19.908086847192003,1.1744537121548453,12,1.2150020599365234,0.7600021362304688,-0.3449974060058594,-2.5849971771240234,2.0900001525878835,2,0.016853997599312276,2.166653421282683,35.599998474121094,1.168674366551919,36.15999984741211,-29.671753783543178,37.0099983215332,0.016853997599312276
1270,2006-12-14,35.849998474121094,36.13000106811523,35.5,35.599998474121094,567100.0,0.007022472211107855,-1.800023736055036,-2.4999427808506582,35.94934850714843,36.038605163618364,-0.0046783709667366224,0.9448047222822709,0.11643413313876039,-2.910956266539145,21.170767331874394,0.6300010681152273,-1.2379091838948,-0.7040012359619112,-2.9846794472452274,1.576676975321405,-1.8443403416035693,0.43633786967974686,-1.2834071876962838,26.26724303115216,-1.35390880302565,1.1403391056416592,12,1.0300025939941406,0.5100021362304688,-0.5949974060058594,-2.8349971771240234,1.4099998474121094,3,0.013947001988324548,2.49999205276961,35.599998474121094,2.166653421282683,35.599998474121094,1.168674366551919,36.15999984741211,0.013947001988324548
1271,2006-12-15,35.279998779296875,35.79999923706055,35.279998779296875,35.79999923706055,1108500.0,-0.015899573754115548,1.0,-2.0800018310546875,39.226500997670584,36.72447483166886,0.6300050793414798,1.3725258590380633,0.7009089315952011,-2.3045262976474987,19.888997978394997,0.5699996948242188,-1.1099060633674185,-1.1390008926391602,-3.38362932915647,1.1056275438781498,-2.2613151108978116,-0.016686674380508748,-0.6331392819794672,0.0,-29.55252122701205,1.1223142182586545,12,1.6100025177001953,1.0800018310546875,0.2525014877319336,-2.2649974822998047,2.210002899169922,4,0.048185964335606846,-1.800023736055036,35.849998474121094,2.49999205276961,35.599998474121094,2.166653421282683,35.599998474121094,0.048185964335606846
1272,2006-12-18,35.529998779296875,35.7400016784668,35.09999847412109,35.29999923706055,787700.0,0.007086168045637997,-1.0317527595957405,-0.4423064226240693,42.73856381575475,38.01897244551501,0.48422774591332995,0.9723304621138027,0.49147639681525845,-2.5003052897161524,18.588337232571106,0.6400032043457102,-1.050303911916842,-0.7620008468627901,-2.898113211569296,1.3741115178437155,-1.830057029216043,0.3060553354904627,-0.8044764353047213,41.74749730564606,8.246831830824512,1.068056182353253,12,1.3100013732910156,0.8300018310546875,0.16750049591064453,-2.2299985885620117,1.7700004577636719,0,0.04981707060443363,1.0,35.279998779296875,-1.800023736055036,35.849998474121094,2.49999205276961,35.599998474121094,0.04981707060443363
1273,2006-12-19,35.650001525878906,35.810001373291016,34.970001220703125,35.31999969482422,1850800.0,0.00337750494525646,1.5846097867295796,1.4347934254391057,57.32142784157553,40.855259311706654,0.4333072362077033,0.7074542063213585,0.4104034550077813,-2.5649984310099896,16.979281458641914,0.8400001525878906,-0.9253857780124832,-0.5269981384277358,-2.5308276369668476,1.476831360111376,-1.5289128876972953,0.4749166108418237,-0.8473895921455039,58.620723674475094,22.031239886196822,1.0019147492695575,12,1.125,0.7099990844726562,0.1074972152709961,-2.2300024032592773,1.4099998474121094,1,0.03955118617284126,-1.0317527595957405,35.529998779296875,1.0,35.279998779296875,-1.800023736055036,35.849998474121094,0.03955118617284126
1274,2006-12-20,36.02000045776367,36.43999862670898,35.52000045776367,35.61000061035156,1359200.0,0.010378651221548463,-2.118637054278578,1.242416886299533,54.038480019425606,42.08838972153635,0.08826769615191665,0.2012838896907141,0.08185742631513193,-2.872982930650238,15.304522929365083,0.9199981689453054,-0.7766690008048229,-0.06399917602539062,-1.9007173584153563,1.772719006364575,-0.982358267220377,0.8543599151695958,-1.1418407260838421,71.42864557247842,33.21889634800167,0.9183590911949829,12,0.1900005340576172,0.3400001525878906,-0.12250041961669922,-2.135000228881829,1.9300003051757812,2,0.03914491475549675,1.5846097867295796,35.650001525878906,-1.0317527595957405,35.529998779296875,1.0,35.279998779296875,0.03914491475549675
1275,2006-12-21,35.599998474121094,36.15999984741211,35.5099983215332,36.02000045776367,358600.0,-0.0116602437064115,-1.166663487764405,-1.0243954632998074,52.91899487494845,43.281291938498924,0.3209823698306593,0.4431725177475272,0.5496026473837787,-2.3894261059759145,13.492099090204285,0.6500015258789062,-0.6411139114165536,-0.3565010070800767,-1.9236004069752326,1.2105983928150792,-1.1400507070276547,0.42704869286750125,-0.6478019004537643,42.857031641283086,3.550520495586788,0.7835496999475793,12,0.3750019073486328,0.7600021362304688,0.6275014877319336,-1.6799983978271484,1.9099998474121094,3,0.058707871971038994,-2.118637054278578,36.02000045776367,1.5846097867295796,35.650001525878906,-1.0317527595957405,35.529998779296875,0.058707871971038994
1276,2006-12-22,35.86000061035156,35.93000030517578,35.56999969482422,35.599998474121094,349000.0,0.007303431106028713,-1.2500059604701619,-0.6190497815642001,56.124326936689336,45.28593473381565,-0.1333221907980402,0.009606138078055437,0.3239408513413409,-2.586271021496991,11.45749897933386,0.3600006103515625,-0.5279994956859895,0.01400108337402628,-1.1967643635007121,1.2247665302487647,-0.5913816400633465,0.619383806811399,-0.835247931536486,60.54428300432622,19.64897757416523,0.6053827234373701,12,-0.1550006866455078,0.5,0.5849990844726562,-1.4350004196166992,1.6300010681152344,4,0.03904064939635021,-1.166663487764405,35.599998474121094,-2.118637054278578,36.02000045776367,1.5846097867295796,35.650001525878906,0.03904064939635021
1277,2006-12-26,35.880001068115234,35.88999938964844,35.5,35.83000183105469,356100.0,0.0005577372399123703,10.143495558341055,0.19230317791014995,53.667961060661746,47.276821852489604,-0.2203941316513891,-0.09065033282313095,0.323746976886369,-2.547945280430284,10.728202849991538,0.3899993896484375,-0.5699265274589678,0.08200149536132528,-1.0353558704441497,1.1993588611668002,-0.4766771875414122,0.6406801782640628,-0.7841434062553674,61.904860763304406,20.434755650346453,0.5586786829027388,12,-0.1750011444091797,0.4799995422363281,0.682499885559082,-1.3600006103515625,1.6399993896484375,1,0.04487181054691458,-1.2500059604701619,35.86000061035156,-1.166663487764405,35.599998474121094,-2.118637054278578,36.02000045776367,0.04487181054691458
1278,2006-12-27,35.970001220703125,36.060001373291016,35.61999893188477,35.88999938964844,397500.0,0.002508365382069888,2.384606355820245,1.6000610360875869,50.515494730218656,49.16678875378812,-0.28205053612749964,-0.24105224193664299,0.25242849336757445,-2.5773860530629733,10.373669962914919,0.4400024414062429,-0.6135049471642873,0.20250167846679545,-0.8567699224629237,1.2617732793965146,-0.32713412199806413,0.732137478931655,-0.8044606754593602,50.00020290972584,11.480728956883965,0.5296358004648579,12,-0.2650012969970703,0.3899993896484375,0.5924997329711914,-1.4500007629394531,2.000000000000007,2,0.03697520075678851,10.143495558341055,35.880001068115234,-1.2500059604701619,35.86000061035156,-1.166663487764405,35.599998474121094,0.03697520075678851
1279,2006-12-28,35.84000015258789,36.209999084472656,35.59000015258789,35.970001220703125,379300.0,-0.003614152452138697,1.032794061548275,-1.6249761586877742,34.96149025930089,49.0570267262495,-0.12787214692760784,-0.03320754110452384,0.41997338195449885,-2.3812185607898186,9.654436793884487,0.6199989318847656,-0.5564487077056839,0.022000694274900923,-0.9410118039882889,0.9850131925380907,-0.4595055548566904,0.5035069434064923,-0.6061703816279049,47.88740718453487,11.043059417997647,0.4815062491315931,12,-0.13500022888183594,0.5200004577636719,0.8774995803833008,-1.1550006866455078,2.490001678466797,3,0.03404021248630018,2.384606355820245,35.970001220703125,10.143495558341055,35.880001068115234,-1.2500059604701619,35.86000061035156,0.03404021248630018
1280,2006-12-29,35.560001373291016,36.060001373291016,35.349998474121094,35.849998474121094,578100.0,-0.007812465906941624,1.0,2.2307286011913496,32.613969639808914,48.32230101982043,0.11919965258584853,0.2568077854066786,0.73052303143713,-2.0275472326390656,8.788109664187497,0.7100028991699219,-0.4314523845515339,-0.25599822998047017,-1.2210807937203896,0.7090843337594492,-0.7385395118504263,0.22654305188948598,-0.2592481611291362,24.418924433562214,-9.853121061676955,0.482541281869959,12,0.14499855041503906,0.7999992370605469,1.439997673034668,-0.8750019073486328,3.1699981689453125,4,0.06721032894682488,1.032794061548275,35.84000015258789,2.384606355820245,35.970001220703125,10.143495558341055,35.880001068115234,0.06721032894682488
1281,2007-01-03,35.58000183105469,36.20000076293945,35.09000015258789,35.709999084472656,764200.0,0.0005624425475612149,1.0,0.44827087252206627,41.31741519456624,48.16439561746615,0.1634147001025852,0.27367910597428136,0.7225930402193939,-1.9624725858755028,7.77890246114102,1.1100006103515625,-0.2834412866269034,-0.25049781799316406,-1.1906983551573092,0.689702719170981,-0.7205980865752366,0.21960245058890848,3.0,43.750191586540915,8.3748052801228,0.4701002685820741,1,0.12499809265136719,0.779998779296875,1.4999980926513672,-0.6350021362304688,2.9399986267089844,2,0.05424385585033864,1.0,35.560001373291016,1.032794061548275,35.84000015258789,2.384606355820245,35.970001220703125,0.05424385585033864
1282,2007-01-04,35.810001373291016,35.880001068115234,35.310001373291016,35.630001068115234,800900.0,0.0064642925913394045,2.5625014901175405,-1.3846469863254887,53.488413355216046,47.73850511898178,-0.025356014260935922,0.09750956845472558,0.5140330549923249,-2.118448620424161,6.715156446809314,0.5699996948242188,-0.1638858558202969,-0.0514984130859375,-0.9423701845076593,0.8393733583357843,-0.49693429879680195,0.39393747262492695,2.7002004241943354,64.28588458486176,24.602263806141835,0.4454358857108614,1,-0.045001983642578125,0.5499992370605469,1.2749977111816406,-0.5850019454956055,1.6699981689453125,3,0.046914276480000794,1.0,35.58000183105469,1.0,35.560001373291016,1.032794061548275,35.84000015258789,0.046914276480000794
1283,2007-01-05,35.02000045776367,35.790000915527344,34.900001525878906,35.70000076293945,781500.0,-0.0220609015702683,1.0697645535033091,-3.7777730682829653,42.36846094309184,46.44183633272246,0.7441350062016667,0.8956255077568116,1.2912676979075144,-1.244854105360048,5.774445530782693,0.9099998474121094,-0.05667263814384427,-0.8174993515014677,-1.7729015521511755,0.13790284914824014,-1.295200451826318,-0.3397982511766173,3.421797306823727,9.160240879653356,-32.89891301089578,0.4777011003248529,1,0.5349998474121094,1.3400001525878906,1.9899988174438477,0.20499897003173828,2.479999542236328,4,0.0713877774791909,2.5625014901175405,35.810001373291016,1.0,35.58000183105469,1.0,35.560001373291016,0.0713877774791909
1284,2007-01-08,35.139999389648445,35.349998474121094,34.97999954223633,35.15999984741211,479600.0,0.0034265828188522196,-1.1764633284340675,0.0294124246878016,40.32700323261312,45.04272615024075,0.5433160680542599,0.7527908278155451,1.1560874875998621,-1.280511336294559,5.812717973868882,0.3699989318847656,0.0072043245736921335,-0.6585004806518455,-1.6621831139693555,0.34518215266566443,-1.1603417973106005,-0.15665916399309054,3.1601265253906163,18.461384970671375,-24.538022366685595,0.5018413166587553,1,0.41500091552733664,1.220001220703118,1.8100004196166921,0.08500003814696555,1.8800010681152273,0,0.08053505635200287,1.0697645535033091,35.02000045776367,2.5625014901175405,35.810001373291016,1.0,35.58000183105469,0.08053505635200287
1285,2007-01-09,35.439998626708984,35.61000061035156,35.130001068115234,35.2599983215332,506800.0,0.008537257890474326,-1.1818418269147406,-8.999809269505391,52.35293523663988,44.623682628013036,0.24388073250222675,0.34692753994952596,0.8817984160218231,-1.4953245339754915,4.605115202301224,0.4799995422363281,-0.046293255457229066,-0.2800012588500991,-1.1163591685412584,0.5563566508410602,-0.6981802136956787,0.13817769599548058,2.7241223127636687,41.538262903221074,-6.615236813760106,0.4181789548455804,1,0.11500167846679688,1.3000030517578125,0.9050006866455078,-0.21499919891357422,3.3100013732910156,1,0.08154636897101009,-1.1764633284340675,35.139999389648445,1.0697645535033091,35.02000045776367,2.5625014901175405,35.810001373291016,0.08154636897101009
1286,2007-01-10,35.4900016784668,35.63999938964844,35.049999237060554,35.22999954223633,335700.0,0.0014109213796675846,1.1071525885558329,1.4444538634340693,49.37504693853466,44.146692169998914,0.1518416781959857,0.18678818711715905,0.8196086795007034,-1.4907605778534787,3.3703978416700453,0.5900001525878835,-0.10533006622839025,-0.15399837493896484,-0.7336321700276045,0.4256354201496748,-0.4438152724832847,0.13581852260535499,2.5435544844621063,60.20412532454136,10.775983799361846,0.2898168975443199,1,0.06499862670898438,1.25,0.8549976348876953,-0.23000240325927734,3.1599998474121094,2,0.09129325755246076,-1.1818418269147406,35.439998626708984,-1.1764633284340675,35.139999389648445,1.0697645535033091,35.02000045776367,0.09129325755246076
1287,2007-01-11,36.400001525878906,36.47000122070313,35.61999893188477,35.61999893188477,575700.0,0.025641020128895686,-1.179485800081224,2.99998532820796,59.39848330140083,45.13369090013027,-0.756157030039617,-0.7423711859392341,-0.07452388299525836,-2.338272091236611,3.211158372732599,0.9799995422363352,-0.10564992326656863,0.7440013885498047,0.11183131705825389,1.3761714600413555,0.42791635280402573,1.0600864242955836,1.5082124515679993,95.54141984517628,45.323152116493134,0.316085035745776,1,-0.7150001525878906,0.3400001525878906,-0.05500221252441406,-0.8750019073486328,1.6299972534179759,3,0.058241726456454534,1.1071525885558329,35.4900016784668,-1.1818418269147406,35.439998626708984,-1.1764633284340675,35.139999389648445,0.058241726456454534
1288,2007-01-12,36.20000076293945,36.5,35.86000061035156,36.27000045776367,1123000.0,-0.005494526224051444,1.415097598894455,-0.08974290004059297,52.35602041957595,47.066416473494165,-0.5812214807522125,-0.521871625104886,0.13547864848726476,-2.069126396386764,3.5768849092124784,0.6399993896484375,-0.15235340475534542,0.514000511169435,-0.1623808206528352,1.1903818429917052,0.1758098452582999,0.8521911770805701,1.5878847164447336,80.2632140320585,31.37595998324035,0.3381906659111353,1,-0.5,0.5400009155273438,0.08249855041503906,-0.6750011444091797,2.1100006103515625,4,0.03535908155580203,-1.179485800081224,36.400001525878906,1.1071525885558329,35.4900016784668,-1.1818418269147406,35.439998626708984,0.03535908155580203
1289,2007-01-16,36.20000076293945,36.5,35.959999084472656,36.400001525878906,1185300.0,0.0,1.7000200272752415,2.85716621253406,58.82354921120039,49.978591981426554,-0.5864573726002433,-0.5002650467001075,0.1763126814708329,-1.992892638073073,3.9623757621725266,0.5400009155273438,-0.18421703739485906,0.48400039672851847,-0.22857620097477138,1.1965769944318083,0.12771209787687354,0.8402886955801634,1.472369358304519,79.31040833024201,28.43513234280593,0.3562882988516435,1,-0.5,0.5400009155273438,0.08249855041503906,-0.6750011444091797,2.180000305175774,1,0.03591158037740838,1.415097598894455,36.20000076293945,-1.179485800081224,36.400001525878906,1.1071525885558329,35.4900016784668,0.03591158037740838
1290,2007-01-17,36.349998474121094,36.540000915527344,36.02999877929688,36.209999084472656,916900.0,0.004143583094484482,-1.0400085449219045,-0.6999942779759294,57.446773972872755,51.770742956793946,-0.6846025500382993,-0.6438962824182966,0.08778717917195422,-2.0600605833654555,4.268478537446131,0.5100021362304616,-0.20000098307660608,0.6089981079101534,-0.15649228104029334,1.3744884968606002,0.2262529134349336,0.9917433023853732,1.2114769033082737,87.24817265966021,36.0429106627311,0.3827451944752218,1,-0.6299972534179688,0.3900032043457031,-0.06749916076660156,-0.6249980926513672,2.1800003051757884,2,0.018431967311348885,1.7000200272752415,36.20000076293945,1.415097598894455,36.20000076293945,-1.179485800081224,36.400001525878906,0.018431967311348885
1291,2007-01-18,36.97999954223633,37.11000061035156,36.34000015258789,36.34000015258789,922900.0,0.017331529423962877,-1.4062537252938512,4.571444141689374,64.1025390223815,52.95009025314566,-1.2238282017562412,-1.2016148410594667,-0.531471368565974,-2.5995341445001543,5.050131258809087,0.7700004577636719,-0.1131507623226824,1.1539991378784151,0.2407654202471292,2.067232855509701,0.6973822790627722,1.610615996694058,0.4750168811310189,91.27510592813523,39.7121186111264,0.456616858815642,1,-0.9749984741210938,-0.8049983978271484,-0.6199989318847656,-1.2399978637695312,1.75,3,0.047863723084746956,-1.0400085449219045,36.349998474121094,1.7000200272752415,36.20000076293945,1.415097598894455,36.20000076293945,0.047863723084746956
1292,2007-01-19,37.29999923706055,37.31999969482422,36.75,36.97999954223633,682900.0,0.008653317976889952,2.1666596024244478,0.5,66.10166673594082,55.58711311901777,-1.4642235250912634,-1.4569079486439733,-0.827117279367819,-2.8243104253518325,5.813706480517583,0.5699996948242188,0.027829827898543158,1.3854988098144503,0.27195627168293157,2.499041347945969,0.8287275407486945,1.942270078880206,0.05281659040726083,98.6301047736002,44.93330769585182,0.5567712690657589,1,-1.1499996185302734,-1.1899986267089844,-0.9399986267089844,-1.55999755859375,0.20999908447265625,4,0.03619309159333772,-1.4062537252938512,36.97999954223633,-1.0400085449219045,36.349998474121094,1.7000200272752415,36.20000076293945,0.03619309159333772
1293,2007-01-22,37.060001373291016,37.58000183105469,36.61999893188477,37.43999862670898,526600.0,-0.006434259213900284,1.909083552966178,-1.1874925494122754,64.38681409639312,58.26042543721555,-1.0107065797873602,-1.1656223288428578,-0.5714999142670436,-2.4834504934592587,6.592615476414444,0.9600028991699148,0.11726817650198029,1.0750009536743192,-0.14178501506423657,2.291786922412875,0.4666079693050378,1.6833939380436007,-2.1599998474121094,67.9012607317613,12.913199005546055,0.6083929843692795,1,-0.7450008392333984,-0.8199996948242188,-0.7000007629394531,-1.3199996948242188,0.5900001525878906,0,0.026173701296863472,2.1666596024244478,37.29999923706055,-1.4062537252938512,36.97999954223633,-1.0400085449219045,36.349998474121094,0.026173701296863472
1294,2007-01-23,37.43000030517578,37.650001525878906,36.849998474121094,37.11999893188477,595700.0,0.009983780846576584,1.1333306206735194,-0.8157989840785397,71.59353104574731,60.398269416005256,-1.141778151723031,-1.5015570526670388,-0.9160998221674674,-2.755798713243621,7.379673883645286,0.8000030517578125,0.15675858021845812,1.374499893188478,-0.0035302136765906766,2.7525300000535466,0.6854848397559437,2.0635149466210123,-2.4763987731933597,86.41970075869956,26.42617328631834,0.6890150534325331,1,-1.0799999237060547,-1.154998779296875,-0.8774995803833008,-1.6899986267089844,-0.5200004577636719,1,0.023510581376980255,1.909083552966178,37.060001373291016,2.1666596024244478,37.29999923706055,-1.4062537252938512,36.97999954223633,0.023510581376980255
1295,2007-01-24,37.68999862670898,37.7400016784668,37.290000915527344,37.5,280500.0,0.006946254860095369,2.1034029175381135,0.6128960807235498,73.08532492151478,63.032744747447495,-1.1723331366345064,-1.683250724283063,-1.1693983649371447,-2.917399471909633,8.25529784556677,0.4500007629394531,0.32261102647799333,1.5299982070922766,-0.010048989717930112,3.0700454039024834,0.7599746086871733,2.30002180549738,-2.628541094970693,96.4283573386516,32.95994829289927,0.7700235984051047,1,-1.009998321533196,-1.3699970245361257,-1.1024980545043874,-1.9499969482421804,-1.4099998474120952,2,0.01830730874363251,1.1333306206735194,37.43000030517578,1.909083552966178,37.060001373291016,2.1666596024244478,37.29999923706055,0.01830730874363251
1296,2007-01-25,37.2599983215332,37.70000076293945,37.13000106811523,37.599998474121094,726500.0,-0.011408870279741912,1.1110914883547054,-1.7894874214468515,65.1991401330427,63.67726217318548,-0.5194843581015576,-1.2047568668911524,-0.7501295567403332,-2.3980076321074435,9.065803545732187,0.5699996948242259,0.4948241359400001,1.0299980163574247,-0.5783870068722621,2.6383830395871115,0.22580550474258132,1.8341905279722681,-2.037828140991209,57.14266251592265,-5.965302868384164,0.8041925116148428,1,-0.45999717712402344,-0.9399967193603516,-0.6399974822998047,-1.5199966430664062,-1.0099983215332031,3,0.034084823268221154,2.1034029175381135,37.68999862670898,1.1333306206735194,37.43000030517578,1.909083552966178,37.060001373291016,0.034084823268221154
1297,2007-01-26,37.4900016784668,37.560001373291016,36.88999938964844,37.38000106811523,375300.0,0.006172929879083577,4.360015869140625,-0.32353106171955104,79.3349377415901,66.67491965340926,-0.6466090556947393,-1.3786423035012092,-0.9958277188659537,-2.5370131761668873,9.837285631260277,0.6700019836425781,0.6122422501202962,1.1795013427734347,-0.5140334355431122,2.8730361210899815,0.3327339536151612,2.026268731931708,-2.116761608049316,77.67862616739653,7.426630892215584,0.8467673891582717,1,-0.6400012969970703,-1.1700000762939453,-0.8650007247924805,-1.1950016021728516,-0.0800018310546875,4,0.033075428334316426,1.1110914883547054,37.2599983215332,2.1034029175381135,37.68999862670898,1.1333306206735194,37.43000030517578,0.033075428334316426
1298,2007-01-29,37.29999923706055,37.79999923706055,37.16999816894531,37.4900016784668,387000.0,-0.005068083032799153,-1.7999762643473542,-1.7272853377721176,75.2336277838138,68.49826171703299,-0.31755722899961825,-1.14246569736666,-0.8195382312276891,-2.265454894085991,10.569305464521268,0.6300010681152344,0.7486985527586754,0.9229990005493178,-0.8180236213792682,2.664021622477904,0.05248768958502126,1.7935103115136144,-1.7847534701601049,47.36846332071138,-28.21877892256294,0.8705113109642941,1,-0.38500022888183594,-0.9499988555908203,-0.6999988555908203,-1.0049991607666016,0.5800018310546804,0,0.0056300023798392385,4.360015869140625,37.4900016784668,1.1110914883547054,37.2599983215332,2.1034029175381135,37.68999862670898,0.0056300023798392385
1299,2007-01-30,37.060001373291016,37.54999923706055,36.93000030517578,37.459999084472656,554200.0,-0.006434259213900284,1.1379346632202731,2.105224060391905,69.19433978637709,69.80354680742235,0.06398993510816808,-0.8499599570854528,-0.6117990361424859,-1.9526120135572995,11.009616222838329,0.6199989318847656,0.7723447696484627,0.6220010757446275,-1.1252801339066423,2.3692822853958972,-0.25163952908100384,1.4956416805702588,-1.361975328777767,18.6815397965215,-58.68403711199618,0.8736406048256348,1,0.009998321533203125,-0.7100009918212891,-0.49250030517578125,-0.7650012969970703,1.3499984741210938,1,0.015920133047083507,-1.7999762643473542,37.29999923706055,4.360015869140625,37.4900016784668,1.1110914883547054,37.2599983215332,0.015920133047083507
1300,2007-01-31,37.95000076293945,37.97000122070313,37.040000915527344,37.040000915527344,759700.0,0.02401509327222673,-1.043957057400739,-2.2750126362569976,74.30830307709016,70.93752059127887,-0.6427759893198015,-1.6355831942464505,-1.5359859989484477,-2.7620951807660035,11.972791170350721,0.9300003051757884,0.8759124016940945,1.392500495910646,-0.4273530935636458,3.2123540853849377,0.48257370117350007,2.302427290647792,-2.0838168630224203,98.14810890235741,17.842892674881952,0.9099267947371449,1,-0.6550006866455007,-1.5149993896484375,-1.6649999618530273,-1.6550006866455078,0.18999862670898438,2,-0.027404503152025472,1.1379346632202731,37.060001373291016,-1.7999762643473542,37.29999923706055,4.360015869140625,37.4900016784668,-0.027404503152025472
1301,2007-02-01,37.5099983215332,38.16999816894531,37.38000106811523,37.9900016784668,1164800.0,-0.011594266997642322,-1.1351334632395935,-0.5274763048572423,62.09146796028397,70.49194294953922,-0.13375251351138218,-1.099972829650575,-1.1337322265717944,-2.245712759276344,13.347278394863016,0.7899971008300852,0.9540468806938804,0.8559982299804716,-0.9502408806505187,2.662237340611462,-0.04712132533502711,1.7591177852959703,-1.433432689537561,48.43746274706149,-28.703666005076087,0.9031195553154959,2,-0.11499977111816406,-0.9749984741210938,-1.3424978256225586,-1.1499977111816406,1.4099998474121094,3,-0.032791244928694674,-1.043957057400739,37.95000076293945,1.1379346632202731,37.060001373291016,-1.7999762643473542,37.29999923706055,-0.032791244928694674
1302,2007-02-02,37.4900016784668,37.75,37.459999084472656,37.650001525878906,800300.0,-0.0005331016785177223,-1.6363116189551437,0.3333306842565366,64.62587387786388,70.51850514748043,-0.09383771671657826,-0.9988742737630929,-1.1553963288741187,-2.1497946865248707,14.79604461691451,0.29000091552734375,1.0376156300499204,0.7520015716552706,-1.045207870979155,2.549211014289696,-0.1466031496619422,1.6506062929724834,-1.1622241420371964,45.16147887453931,-30.2799945913209,0.8986047213172136,2,0.01999664306640625,-0.9550018310546875,-1.4575014114379883,-1.1300010681152344,0.28999710083008523,4,-0.03307553008670627,-1.1351334632395935,37.5099983215332,-1.043957057400739,37.95000076293945,1.1379346632202731,37.060001373291016,-0.03307553008670627
1303,2007-02-05,37.52000045776367,37.84000015258789,37.36000061035156,37.540000915527344,543200.0,0.000800180793646188,-1.8235254518731276,0.12500298023508094,64.86487879730365,69.77087711987556,-0.0578021398361841,-0.8769372167637499,-1.223697703326323,-2.10532189156676,15.731130257905784,0.4799995422363281,1.043719972321398,0.6570003509521456,-0.9774846130307608,2.291485314935052,-0.16024213103931118,1.4742428329436024,-0.9711564454321859,47.580739437269656,-26.24065797584619,0.8172424819914533,2,0.009998321533203125,-0.9850006103515625,-1.4875001907348633,-1.1599998474121094,0.5099983215332102,0,-0.0029317859544109037,-1.6363116189551437,37.4900016784668,-1.1351334632395935,37.5099983215332,-1.043957057400739,37.95000076293945,-0.0029317859544109037
1304,2007-02-06,37.97000122070313,37.97000122070313,37.47000122070313,37.540000915527344,535600.0,0.011993623599392711,1.3255797448589568,-21.49952317375584,67.08864426885751,69.10457926958031,-0.4728763540601548,-1.1637148516899245,-1.7053050851392157,-2.5007903506084403,16.77719438454228,0.5,1.0247630585883556,0.9655010223388771,-0.5245427558724032,2.4555448005501574,0.22047913323323343,1.7105229114445208,-1.2266187095779841,82.30111200383558,9.757664077673667,0.7450218891056415,2,-0.4400024414062571,-1.4350013732910227,-1.9375009536743235,-1.6100006103515696,0.0,1,-0.0023702962784956094,-1.8235254518731276,37.52000045776367,-1.6363116189551437,37.4900016784668,-1.1351334632395935,37.5099983215332,-0.0023702962784956094
1305,2007-02-07,38.33000183105469,38.349998474121094,37.7599983215332,37.9900016784668,584600.0,0.009481185113980661,2.1053175790308494,0.7906974681073662,65.10070550605364,69.09364208880376,-0.8186333578304925,-1.3661454217348634,-2.102084989285757,-2.8026535975048006,18.418844677574086,0.5900001525878906,1.0427565953725804,1.1810014724731417,-0.22857316841990638,2.5905761133661898,0.4762141520266212,1.8857887929196622,-1.4154254409911218,97.98013270551245,26.65747167102458,0.7047873204465231,2,-0.7100028991699219,-1.7050018310546875,-2.297501564025879,-1.970001220703125,-0.3500022888183594,2,0.0020870861606014923,1.3255797448589568,37.97000122070313,-1.8235254518731276,37.52000045776367,-1.6363116189551437,37.4900016784668,0.0020870861606014923
1306,2007-02-08,38.72999954223633,38.7400016784668,37.97000122070313,38.25,638400.0,0.010435629847989292,2.0799783326848114,1.411762725936564,65.71430487761941,67.58023843725147,-1.1043130926625437,-1.5926193904929633,-2.5323932025578486,-3.1376059688773594,20.19346480037904,0.7700004577636648,1.006380614082886,1.41899929046631,0.06874156345615745,2.7692570174764626,0.7438704269612373,2.0941281539713827,-1.614464060404707,99.2752080805177,30.10937437217987,0.6751288635050746,2,-0.8949985504150391,-1.9099979400634766,-2.6974992752075195,-2.3699989318847656,0.5699996948242188,3,-0.01523367311028434,2.1053175790308494,38.33000183105469,1.3255797448589568,37.97000122070313,-1.8235254518731276,37.52000045776367,-0.01523367311028434
1307,2007-02-09,38.52000045776367,39.0,38.13000106811523,38.95000076293945,578000.0,-0.005422129794854347,2.2830223988023532,-0.8958348234508738,66.15044434504473,66.57099583294378,-0.8189668752671437,-1.2813471865190778,-2.3161171365825552,-2.860727290128132,21.621415992894804,0.8699989318847727,0.9310266417353219,1.1030002593994155,-0.27862530571724875,2.4846258245160797,0.41218747684108337,1.7938130419577476,-1.1445503844704206,70.73172433684721,1.3478531067561335,0.6908127825583317,2,-0.5550003051757812,-1.5699996948242188,-2.4875001907348633,-2.1599998474121094,0.3100013732910156,4,0.010384156449328996,2.0799783326848114,38.72999954223633,2.1053175790308494,38.33000183105469,1.3255797448589568,37.97000122070313,0.010384156449328996
1308,2007-02-12,37.47999954223633,38.709999084472656,37.43999862670898,38.54999923706055,1351600.0,-0.02699898502513476,-1.2086935176769371,2.4883696172885506,50.48168834576602,64.49181233954256,0.2785441124831891,-0.14812986845662124,-1.273412917918563,-1.751551105529721,22.58197973341833,1.270000457763679,0.9036032328674963,-0.0010005950927762797,-1.2582478100850736,1.256246619899521,-0.6296242025889214,0.6276230124033688,1.5200004577636719,2.564158994486255,-61.99355842057599,0.6286236074961472,2,0.5400009155273438,-0.529998779296875,-1.4174995422363281,-1.1199989318847656,1.7099990844726491,0,0.008004248685288484,2.2830223988023532,38.52000045776367,2.0799783326848114,38.72999954223633,2.1053175790308494,38.33000183105469,0.008004248685288484
1309,2007-02-13,37.5,37.61999893188477,37.290000915527344,37.5,616200.0,0.0005336301496250417,1.7500079473566055,-0.0,48.08082224823586,61.57764780300319,0.36601107834404445,-0.0692969057345465,-1.2340055673010255,-1.7093816107613407,23.4955726796418,0.329998016357429,0.7952694148298747,-0.04600009918213033,-1.1494002847239457,1.057400086359685,-0.597700191953038,0.5056999935887774,1.5,12.280654789789992,-46.25266335371018,0.5517000927709094,2,0.6450004577636719,-0.5100002288818359,-1.5424995422363281,-1.1399993896484375,1.5999984741210938,1,0.01413330078125008,-1.2086935176769371,37.47999954223633,2.2830223988023532,38.52000045776367,2.0799783326848114,38.72999954223633,0.01413330078125008
1310,2007-02-14,37.02000045776367,37.790000915527344,36.93000030517578,37.599998474121094,1235300.0,-0.012799987792968759,-1.2631644991442008,-100.0,47.60002136230468,59.96748706989437,0.7825057090909908,0.4885177090862385,-0.7237740840116729,-1.1813474898194158,24.17873810064034,0.8600006103515625,0.7059400564632554,-0.5594997406005859,-1.5443211198230529,0.425321638621881,-1.0519104302118194,-0.06708905098935247,1.9115995788574196,4.347834099344315,-52.115779573793674,0.49241068961123247,2,0.9449996948242188,0.0049991607666015625,-1.0625,-0.6599998474121094,2.329998016357422,2,0.025661824721566973,1.7500079473566055,37.5,-1.2086935176769371,37.47999954223633,2.2830223988023532,38.52000045776367,0.025661824721566973
1311,2007-02-15,38.75,39.31999969482422,36.75,37.0,3884400.0,0.04673148354522838,-1.2844441731770833,-3.017251698532652,59.692300469208035,59.41931224671039,-0.8416058142679361,-1.1616365265640525,-2.392821945396804,-2.8462184053386324,24.77260723033263,2.5699996948242188,0.7123190147094718,1.0819997787475586,0.009774240264512457,2.1542253172306047,0.545887009506032,1.6181125479890852,-1.8199996948242188,77.82102091404313,23.047856232701797,0.5361127692415241,2,-0.7150001525878906,-1.5650005340576172,-2.602499008178711,-2.3899993896484375,0.4500007629394531,3,-0.01987097955519157,-1.2631644991442008,37.02000045776367,1.7500079473566055,37.5,-1.2086935176769371,37.47999954223633,-0.01987097955519157
1312,2007-02-16,38.650001525878906,38.7599983215332,38.33000183105469,38.58000183105469,600400.0,-0.0025806057837701735,1.9655616942909762,0.03999982561383929,60.53045185471283,58.93770925308919,-0.6255392994348057,-1.0069398981150215,-2.2285532239125843,-2.6888355217416446,25.157836423698544,0.4299964904785156,0.599852668929735,0.9145011901855469,-0.2278599523114906,2.0568623326825843,0.34332061893702814,1.4856817614340656,-1.9000015258789062,73.93002924106811,17.46756115852054,0.5711805712485205,2,-0.6150016784667969,-1.180002212524414,-2.502500534057617,-2.2900009155273438,0.3400001525878906,4,0.016817533907377058,-1.2844441731770833,38.75,-1.2631644991442008,37.02000045776367,1.7500079473566055,37.5,0.016817533907377058
1313,2007-02-20,38.02999877929688,38.7599983215332,37.88000106811523,38.459999084472656,1054300.0,-0.016041467583562397,-1.4109654898517734,-6.142888283378645,57.14284109110507,57.832620011116695,0.08315969775809862,-0.32732341450062563,-1.5601534025906716,-2.0254883842409086,25.012356955285632,0.8799972534179759,0.5886980888962157,0.2459985733032326,-0.8573058787535501,1.3493030253600153,-0.3056536527251552,0.7976507993316204,-1.279998779296882,49.80540588680617,-10.963682222215233,0.551652226028391,2,0.00500106811522727,-0.4399986267089915,-1.8174972534179759,-1.6699981689453196,0.700000762939446,1,0.021036105112717474,1.9655616942909762,38.650001525878906,-1.2844441731770833,38.75,-1.2631644991442008,37.02000045776367,0.021036105112717474
1314,2007-02-21,38.310001373291016,38.41999816894531,37.7599983215332,38.0,1783200.0,0.007362676912484156,1.4905891244106957,-0.7209329146040822,52.912626153513784,56.478388971945606,-0.16041086655967263,-0.5670934020600029,-1.8010472922313028,-2.2632717870009955,24.714469072048757,0.6599998474121094,0.5779208002576368,0.4820011138915987,-0.6319982809286699,1.5960005087118674,-0.07499858351853561,1.039000811301733,-1.508601379394534,60.70044974840807,4.467074913214297,0.5569996974101338,2,-0.27500152587890625,-0.6700019836425781,-2.0900001525878906,-1.9500007629394531,0.039997100830078125,2,0.022970431267890223,-1.4109654898517734,38.02999877929688,1.9655616942909762,38.650001525878906,-1.2844441731770833,38.75,0.022970431267890223
1315,2007-02-22,38.38000106811523,38.38999938964844,38.25,38.29999923706055,514500.0,0.0018271911332536916,1.8000305180437934,0.2580692795176046,57.487118004853365,55.56425709719382,-0.24872880070486048,-0.6142418703966612,-1.8654578822856749,-2.2791992566118964,24.29901822334562,0.1399993896484375,0.5687798946767515,0.5175006866454979,-0.6209728869215638,1.6559742602125596,-0.051736100138036534,1.0867374734290323,-1.528229080200191,63.42417360585387,5.948359873999486,0.5692367867835315,2,-0.3450012207031179,-0.7050018310546804,-2.1599998474121023,-2.0200004577636648,0.1699981689453196,3,0.018759702604698836,1.4905891244106957,38.310001373291016,-1.4109654898517734,38.02999877929688,1.9655616942909762,38.650001525878906,0.018759702604698836
1316,2007-02-23,38.52999877929688,38.72000122070313,38.209999084472656,38.33000183105469,970100.0,0.00390822582092798,-1.318178665556975,2.4999046347514073,58.75418637433498,54.74245065600384,-0.48062272966974007,-0.7001109936105934,-2.0080082669555495,-2.375939013282654,24.310336644251834,0.5100021362304759,0.5130708130150978,0.6039983749389748,-0.534650888545805,1.7426476384237546,0.034673743196584894,1.1733230066813647,-1.6288622372436592,77.0000457763679,17.224371794148162,0.5693246317423883,2,-0.49499893188477273,-0.6999988555908274,-2.299997329711921,-2.1699981689453196,0.25,4,0.021282110584047498,1.8000305180437934,38.38000106811523,1.4905891244106957,38.310001373291016,-1.4109654898517734,38.02999877929688,0.021282110584047498
1317,2007-02-26,38.72999954223633,38.79999923706055,38.4900016784668,38.709999084472656,795500.0,0.005190780412038576,2.8749731778842715,0.10000381475547063,59.901791846163476,55.78912882271467,-0.7238198704641974,-0.845816534066401,-2.170681945561185,-2.5096414198741996,24.823220115927835,0.30999755859375,0.45073897134462726,0.7419992446899428,-0.4312033159588964,1.915201805338782,0.15539796436552678,1.3286005250143589,-1.7804857371276839,93.2692660382203,30.631151386502687,0.5866012803244194,2,-0.6949996948242188,-0.7600002288818359,-2.639998435974121,-2.3699989318847656,0.2700004577636719,0,0.012135327298173015,-1.318178665556975,38.52999877929688,1.8000305180437934,38.38000106811523,1.4905891244106957,38.310001373291016,0.012135327298173015
1318,2007-02-27,37.5099983215332,38.459999084472656,37.2400016784668,38.45000076293945,1140100.0,-0.03150016098948505,1.5416636864315858,-46.99904634751097,46.65695619364237,55.630921483315404,0.5597476239549692,0.4118391588813566,-0.9087072775933507,-1.2369482455038963,24.382434331555945,1.4899978637695312,0.31747699169213917,-0.488501930236815,-1.6393236621498417,0.6623198016762117,-1.0639127961933283,0.08690893571969838,-0.5130747986302495,17.30750420595485,-41.07355795589647,0.5754108659565131,2,0.5250015258789062,0.46000099182128906,-1.3799982070922852,-1.1499977111816406,1.1400032043457031,1,0.03945623628791184,2.8749731778842715,38.72999954223633,-1.318178665556975,38.52999877929688,1.8000305180437934,38.38000106811523,0.03945623628791184
1319,2007-02-28,37.650001525878906,38.08000183105469,37.13999938964844,37.599998474121094,902600.0,0.003732423636642279,1.0659311177437205,-0.053194597753392636,44.89489541091025,55.330351933160465,0.4953512470538257,0.33550514980142765,-1.004244783651103,-1.3344068118297372,24.339809554201224,0.94000244140625,0.19130176316404857,-0.3779987335205064,-1.455434464816122,0.6994369977751091,-0.9167165991683177,0.16071913212730493,-0.6066164795375286,30.72302307892058,-21.713415202448143,0.5387178656478092,2,0.3849983215332031,0.3849983215332031,-1.3725004196166992,-1.2900009155273438,1.9099998474121094,2,0.028685205115199786,1.5416636864315858,37.5099983215332,2.8749731778842715,38.72999954223633,-1.318178665556975,38.52999877929688,0.028685205115199786
1320,2007-03-01,36.90999984741211,37.65999984741211,36.599998474121094,37.54999923706055,1432400.0,-0.019654758259655125,1.4651177232483454,-12.799206591394569,37.00001634868473,52.8089870308801,1.3612593802973905,1.0472929132273734,-0.23551898495423984,-0.5723374967246428,23.951356191160627,1.0600013732910156,0.20865114680934482,-1.066000366210936,-2.2540002546687674,0.12199952224689525,-1.6600003104398553,-0.47200042198201686,2.4099998474121094,14.090966626612358,-31.081417342078126,0.5939999442289157,3,0.7899990081787109,1.0499992370605469,-0.597498893737793,-0.5499992370605469,2.5699996948242188,3,0.039013780348469584,1.0659311177437205,37.650001525878906,1.5416636864315858,37.5099983215332,2.8749731778842715,38.72999954223633,0.039013780348469584
1321,2007-03-02,36.27999877929688,36.91999816894531,36.20000076293945,36.90999984741211,760500.0,-0.017068574118658475,1.215384434806594,0.9843776077056847,34.90566862251049,49.96178889396872,1.7925505783936373,1.665828662327364,0.43485337026007187,0.07437577676556373,23.45883064847159,0.7199974060058594,0.22509993896715486,-1.6345014572143484,-3.03280877222398,-0.23619414220471668,-2.333655114719164,-0.9353477997095325,2.985600891113272,3.076848588708176,-37.257082968397924,0.6991536575048167,3,1.220001220703118,1.4800014495849538,0.2200021743774343,0.0800018310546804,3.5100021362304616,4,0.06256892321228613,1.4651177232483454,36.90999984741211,1.0659311177437205,37.650001525878906,1.5416636864315858,37.5099983215332,0.06256892321228613
1322,2007-03-05,36.25,36.849998474121094,35.810001373291016,36.099998474121094,1452200.0,-0.0008268682554091189,-1.8493238017599967,-0.23809725645016042,40.40563098649382,48.10209888234525,1.6162760044568643,1.6845333668348488,0.4976477364297551,0.1324186465835595,23.08332192066887,1.0399971008300781,0.28251098626576265,-1.6025001525878935,-3.178703632818241,-0.026296672357545958,-2.390601892703067,-0.8143984124727197,2.892975714111323,16.60373610333376,-27.33018912475157,0.7881017401151734,3,1.0550003051757812,1.3150005340576172,0.3100013732910156,0.1100006103515625,3.9000015258789062,0,0.06979306977370703,1.215384434806594,36.27999877929688,1.4651177232483454,36.90999984741211,1.0659311177437205,37.650001525878906,0.06979306977370703
1323,2007-03-06,37.40999984741211,37.59000015258789,36.5099983215332,36.52000045776367,1085000.0,0.031999995790678915,-1.3736208457694759,5.9332689079904375,49.403973041483155,47.712248536564076,0.4012793343656398,0.543748265684755,-0.6192696896531942,-0.9944230994303922,22.553202966812805,1.3400001525878906,0.14184632522219687,-0.4370002746582031,-2.018846509050306,1.1448459597338996,-1.2279233918542545,0.3539228425378482,1.5329974062499971,70.4845000646986,21.615270193944028,0.7909231171960518,3,-0.10499954223632812,0.1550006866455078,-0.8249988555908203,-1.0499992370605469,2.5400009155273438,1,0.04250200906370449,-1.8493238017599967,36.25,1.215384434806594,36.27999877929688,1.4651177232483454,36.90999984741211,0.04250200906370449
1324,2007-03-07,37.88000106811523,38.060001373291016,37.16999816894531,37.349998474121094,893200.0,0.012563518380651173,1.0,0.5955089409707259,55.702915356314556,47.514003797837546,-0.1521300207781877,0.07026106733894011,-1.0517667639521733,-1.429473897195912,21.679965170540072,0.8900032043457031,0.0027899700576270448,0.03750095367431072,-1.5433837393337342,1.6183856466823556,-0.7529413928297117,0.8279433001783332,0.8750164327246139,91.99998643663163,35.950050308868114,0.7904423465040231,3,-0.575000762939446,-0.3150005340576101,-1.2475013732910085,-1.5200004577636648,1.770000457763679,2,0.02032736103621202,-1.3736208457694759,37.40999984741211,-1.8493238017599967,36.25,1.215384434806594,36.27999877929688,0.02032736103621202
1325,2007-03-08,38.40999984741211,38.7400016784668,38.22000122070313,38.22999954223633,845500.0,0.013991519650272677,-4.20008392462073,0.3396215550933202,47.31861407525293,46.243384653495085,-0.7570364379130083,-0.4779414765847889,-1.5237895196590898,-1.9159760301941375,20.535735058744592,0.8600006103515696,-0.06034715243893629,0.5634998321533189,-1.0229733168144008,2.1499729811210386,-0.22973674233054453,1.3567364066371823,-2.5999984741210938,88.73714004494312,33.97706445206996,0.7932365744838606,3,-1.1049995422363281,-0.8449993133544922,-1.6999998092651367,-2.049999237060547,1.8400001525878906,3,0.029940159605504002,1.0,37.88000106811523,-1.3736208457694759,37.40999984741211,-1.8493238017599967,36.25,0.029940159605504002
1326,2007-03-09,38.13999938964844,38.65999984741211,37.790000915527344,38.65999984741211,594600.0,-0.007029431367776007,2.3461467923559405,-2.8888865341414824,46.08293877742358,44.7079565347462,-0.612596213791889,-0.26815725236555465,-1.2061370555530573,-1.6122296540063275,18.712574758585138,0.8699989318847656,-0.11711564779676564,0.32299938201904155,-1.215518459655975,1.861517223694058,-0.4462595388184667,1.0922583028565498,-2.271398010253904,79.52210831655995,26.06384001822196,0.769258920837508,3,-0.8649978637695312,-0.5749988555908203,-1.274998664855957,-1.779998779296875,2.0600013732910156,4,0.03513372244446278,-4.20008392462073,38.40999984741211,1.0,37.88000106811523,-1.3736208457694759,37.40999984741211,0.03513372244446278
1327,2007-03-12,38.91999816894531,38.93999862670898,38.290000915527344,38.29999923706055,673200.0,0.020450938431545218,-1.031256891834681,-1.1923045886366137,56.671653792789435,45.820700712429215,-1.5229654904231538,-1.0715938897212922,-1.9290824665799775,-2.3612684888777196,16.623350187558433,0.7999992370605398,-0.19689253912782334,1.082998275756836,-0.5036447783873186,2.6696413299009905,0.2896767486847551,1.8763198028289167,-2.9939687835693363,99.17693599786531,43.3871014949554,0.7933215270720787,3,-1.5449981689453125,-1.3549976348876953,-1.9549989700317383,-2.55999755859375,1.0800018310546875,0,0.022353617356442035,2.3461467923559405,38.13999938964844,-4.20008392462073,38.40999984741211,1.0,37.88000106811523,0.022353617356442035
1328,2007-03-13,37.77999877929688,38.709999084472656,37.77999877929688,38.540000915527344,788500.0,-0.029290838727686452,-1.4473623450283863,-1.2258120089337787,46.48072767984928,45.996904297866884,-0.38067038382042284,0.09700664455426278,-0.7470017021273918,-1.1979012853046243,15.67297528309025,1.1399993896484304,-0.3339530204057084,-0.07200107574462322,-1.6500826399295505,1.506080488440304,-0.8610418578370869,0.7170397063478404,-1.7334106242675844,34.46330240627647,-19.85005472250264,0.7890407820924644,3,-0.4049987792968821,-0.21499824523926492,-0.7574996948242259,-1.4199981689453196,2.3100013732910085,1,0.06273167874957064,-1.031256891834681,38.91999816894531,2.3461467923559405,38.13999938964844,-4.20008392462073,38.40999984741211,0.06273167874957064
1329,2007-03-14,38.02999877929688,38.099998474121094,37.08000183105469,37.66999816894531,838600.0,0.006617258022173278,3.079986572265625,-0.47368368217639284,47.73020650319063,47.18914764836754,-0.6382142412340883,-0.11726347593376119,-0.9469567145154301,-1.4129428228507663,15.201125139592115,1.0199966430664062,-0.503068953962476,0.1514989852905373,-1.419478353423763,1.7224763240048375,-0.6339896840666128,0.9369876546476874,-1.867674205400398,51.075192734835596,-1.9995489629192988,0.7854886693571485,3,-0.6549987792968821,-0.4649982452392649,-0.9974994659423899,-1.6699981689453196,2.7700004577636648,2,0.0504865118399056,-1.4473623450283863,37.77999877929688,-1.031256891834681,38.91999816894531,2.3461467923559405,38.13999938964844,0.0504865118399056
1330,2007-03-15,37.97000122070313,38.38000106811523,37.72999954223633,37.93000030517578,665800.0,-0.0015776376681455595,-1.9545359966707958,0.1111134658585349,46.32547666177063,48.45801520828533,-0.4604659145793164,0.018503642194239944,-0.8275529473941035,-1.320216231449514,15.242630267210568,0.6500015258788991,-0.4850353732448127,0.04400138854980895,-1.474244335432843,1.5622471125324608,-0.7151214734415205,0.8031242505411385,-1.696569684694147,47.849511984528455,-2.1080078565445532,0.759122861991327,3,-0.5950012207031321,-0.4050006866455149,-0.9375019073486399,-1.6100006103515696,3.219997406005845,3,0.04424546355452197,3.079986572265625,38.02999877929688,-1.4473623450283863,37.77999877929688,-1.031256891834681,38.91999816894531,0.04424546355452197
1331,2007-03-16,37.97999954223633,38.13999938964844,37.56999969482422,37.97000122070313,632100.0,0.00026332160157394036,2.454564370513369,0.24995231737532633,44.95289388159548,48.963266641074405,-0.2279286373644851,-0.05495660292528726,-0.7774488248793503,-1.3066753736874759,13.663573565341409,0.5699996948242188,-0.46236770285054263,0.0924997329711914,-1.3760030870673106,1.5610025530096934,-0.641751677048056,0.8267511429904388,-1.5999053225993407,48.38705707904454,3.7467388825266212,0.7342514100192495,3,-0.2550010681152344,-0.41499900817871094,-0.8575000762939453,-1.6199989318847656,3.0800018310546875,4,0.059768311877920866,-1.9545359966707958,37.97000122070313,3.079986572265625,38.02999877929688,-1.4473623450283863,37.77999877929688,0.059768311877920866
1332,2007-03-19,39.29999923706055,39.310001373291016,38.16999816894531,38.18000030517578,1564400.0,0.034755126664925085,1.0,112.01869515460078,61.88579817867175,50.35013610076203,-1.195508296528125,-1.3953011068117718,-2.0281830887718115,-2.592027739062317,12.034750340622413,1.3300018310546875,-0.2733762975980554,1.3799995422363267,-0.1851470588438815,2.945146143316535,0.5974262416962262,2.1625728427764273,-2.817508841140679,99.55147361956683,49.32823742474657,0.7825733005401024,3,-1.1049976348876953,-1.7349987030029297,-1.9724979400634766,-2.8599987030029297,2.9599990844726562,0,0.022900802629792105,2.454564370513369,37.97999954223633,-1.9545359966707958,37.97000122070313,3.079986572265625,38.02999877929688,0.022900802629792105
1333,2007-03-20,38.83000183105469,39.27000045776367,38.65999984741211,39.18000030517578,875900.0,-0.011959221759033634,1.301894397420395,-0.3124989356303282,57.506369967725504,50.55051994647435,-0.5620012852998784,-0.9088960365737861,-1.4674855724341143,-2.102378331171991,11.070451043372495,0.6399993896484375,-0.0025541348711328737,0.870001983642581,-0.7470129587656515,2.4870169260508135,0.06149451243846471,1.6785094548466972,-2.177860776492551,78.47535243191277,24.720299239687236,0.8085074712041168,3,-0.6350002288818359,-1.2650012969970703,-1.3725013732910156,-2.2600021362304688,2.9399986267089844,1,0.030131293169540774,1.0,39.29999923706055,2.454564370513369,37.97999954223633,-1.9545359966707958,37.97000122070313,0.030131293169540774
1334,2007-03-21,39.18999862670898,39.4900016784668,38.75,38.88000106811523,955300.0,0.009271099116106019,-1.5964985075826161,-0.8857111716621253,65.2406578017313,52.54185813830529,-0.8008512062679998,-1.2644124356823383,-1.734597539842433,-2.4421866462377295,10.321469566952226,0.7400016784667969,0.2410557396678854,1.1859989166259695,-0.5167343943536338,2.8887322276055727,0.3346322611361714,2.0373655721157675,-2.3783859530231055,84.3748571973524,24.544948309968802,0.8513666554898011,3,-0.9049968719482351,-1.539997100830071,-1.7049980163574148,-2.6199989318847585,2.4799995422363352,2,0.022965081842731605,1.301894397420395,38.83000183105469,1.0,39.29999923706055,2.454564370513369,37.97999954223633,0.022965081842731605
1335,2007-03-22,39.099998474121094,39.47999954223633,38.95000076293945,39.29999923706055,749900.0,-0.0022965081842729607,-1.1200112915900542,-0.6451688324473321,70.31703820640739,55.234535852636824,-0.6735083487252211,-1.178108422137086,-1.5605146364342133,-2.313634806437406,9.532012200867964,0.529998779296875,0.34357969772904084,1.0599988937377915,-0.7054946210331252,2.8254924085087083,0.17725213635233672,1.9427456511232464,-2.0741146800527446,79.68735409294739,12.154826332591469,0.882746757385457,3,-0.8149967193603516,-1.4499969482421875,-1.5324983596801758,-2.529998779296875,2.1000022888183594,3,0.04347828207882465,-1.5964985075826161,39.18999862670898,1.301894397420395,38.83000183105469,1.0,39.29999923706055,0.04347828207882465
1336,2007-03-23,39.349998474121094,39.5,39.099998474121094,39.099998474121094,532600.0,0.006393862142103801,-2.20001220703125,-1.2499952316466079,71.6480690994104,56.89858199781693,-0.8200577498633663,-1.4372129291860318,-1.7234052540328975,-2.542558293323779,8.343101518681372,0.40000152587890625,0.3676400164432607,1.2689989089965792,-0.5804944968907932,3.1184923148839516,0.344252206052893,2.1937456119402654,-2.1269852493008656,88.72170531073965,14.137843410673725,0.924746702943685,3,-1.05999755859375,-1.694997787475586,-1.8549985885620117,-2.779998779296875,1.5900001525878835,4,0.046759853213157676,-1.1200112915900542,39.099998474121094,-1.5964985075826161,39.18999862670898,1.301894397420395,38.83000183105469,0.046759853213157676
1337,2007-03-26,39.20000076293945,39.43000030517578,38.66999816894531,39.25,450600.0,-0.003811886073649684,2.707328873547391,-0.1999969482421875,64.55288546826606,58.906599529863236,-0.6997510539160459,-1.3177607925958696,-1.5155816434773968,-2.3633603449524543,6.811576050623828,0.7600021362304688,0.4284095293136687,1.095501136779788,-0.8000832325289551,2.991085506088531,0.14770895212542,2.043293321434156,-1.749288860601247,64.28581159940236,-10.369769744892153,0.9477921846543714,3,-0.9099998474121094,-1.5450000762939453,-1.590001106262207,-2.0900001525878906,2.0999984741210938,0,0.0474489942385421,-2.20001220703125,39.349998474121094,-1.1200112915900542,39.099998474121094,-1.5964985075826161,39.18999862670898,0.0474489942385421
1338,2007-03-27,38.9900016784668,39.2599983215332,38.70000076293945,39.209999084472656,583300.0,-0.005357119397589205,2.5000298027060857,4.400015259021897,59.42278099304165,60.205774473180014,-0.3353260565284728,-1.0447640992348255,-1.2425570137459232,-2.1270018128482917,7.11990315113108,0.55999755859375,0.5210548606559797,0.8115018844604478,-1.101833702092513,2.7248374710134087,-0.14516590881603264,1.7681696777369282,-1.3343609663624107,38.55455464656678,-32.506409763727454,0.9566677932764812,3,-0.4550018310546875,-1.335000991821289,-1.237502098083496,-1.8800010681152344,1.7399978637695312,1,0.08386756866626,2.707328873547391,39.20000076293945,-2.20001220703125,39.349998474121094,-1.1200112915900542,39.099998474121094,0.08386756866626
1339,2007-03-28,38.72999954223633,39.08000183105469,38.54999923706055,38.91999816894531,1451500.0,-0.006668431008918452,1.0784172930924867,0.8636403044857901,52.84697871231282,60.930385812129146,0.038457621567779654,-0.7375154762091114,-0.9212511295829273,-1.8267157189377485,7.506741091275507,0.5300025939941406,0.46407435431043353,0.49749984741210795,-1.4139930293054732,2.408992724129689,-0.4582465909466862,1.453246285770902,-0.8899229013423806,18.947385328284554,-47.817266986827974,0.9557464383587918,3,-0.19499969482421875,-1.0749988555908203,-0.9174995422363281,-1.6199989318847656,1.6199989318847656,2,0.07849214953416461,2.5000298027060857,38.9900016784668,2.707328873547391,39.20000076293945,-2.20001220703125,39.349998474121094,0.07849214953416461
1340,2007-03-29,38.349998474121094,39.02000045776367,38.20000076293945,38.93999862670898,1793500.0,-0.009811543315429994,1.1866547309634858,3.1052864055252902,51.83245655030818,61.694781664208335,0.534207503977477,-0.2572934941730338,-0.48793362304324006,-1.39928978490871,7.396134124293114,0.8199996948242188,0.5738688175772211,0.04549884796142578,-1.7618949808347608,1.8528926767576124,-0.8581980664366711,0.9491957623595226,-0.34392949731653744,11.538292247063415,-51.39794533585586,0.9036969143980947,3,0.4850006103515625,-0.6949977874755859,-0.5124988555908203,-1.2399978637695312,2.0600013732910156,3,0.08657105154944356,1.0784172930924867,38.72999954223633,2.5000298027060857,38.9900016784668,2.707328873547391,39.20000076293945,0.08657105154944356
1341,2007-03-30,38.54999923706055,38.650001525878906,38.11999893188477,38.459999084472656,724800.0,0.005215143960811686,2.6551306841350155,-0.15254259205379553,46.40777044218721,59.97500080459894,0.47334098247505807,-0.29356299658176255,-0.6515045764826937,-1.579600776734857,6.862694867945056,0.5300025939941335,0.6674544221684044,0.13199958801269673,-1.4049636122352211,1.6689627882606146,-0.6364820121112658,0.9004811881366592,0.9500007629394531,32.82441636648974,-24.47309709066493,0.7684816001239603,3,0.26000022888183594,-0.8949985504150391,-0.6949996948242188,-1.4399986267089844,3.200000762939453,4,0.06874193458689604,1.1866547309634858,38.349998474121094,1.0784172930924867,38.72999954223633,2.5000298027060857,38.9900016784668,0.06874193458689604
1342,2007-04-02,38.77999877929688,38.95000076293945,38.560001373291016,38.66999816894531,783800.0,0.005966265805142257,-1.3636741960095253,1.2222269317171137,61.79247999078717,60.451235251605794,0.18083951850005064,-0.34182874679954267,-0.8519667156017618,-1.7835830848601546,5.7578097899635186,0.40000152587890625,0.7935236207010021,0.23549919128418395,-0.9190334437741825,1.3900318263425504,-0.3417671262449957,0.8127655088133636,0.6924011993408143,57.89475445382911,-2.196488785725535,0.5772663175291826,4,0.030000686645500707,-1.1249980926513743,-0.8474988937378001,-1.6699981689453196,3.220001220703118,0,0.05569881164011892,2.6551306841350155,38.54999923706055,1.1866547309634858,38.349998474121094,1.0784172930924867,38.72999954223633,0.05569881164011892
1343,2007-04-03,39.0,39.36999893188477,38.84000015258789,38.91999816894531,837500.0,0.0056730589898978945,-3.4166958069746594,0.7272853377721822,61.52022790370631,60.03785415182523,-0.013981871360606135,-0.4601981487491713,-1.031528070319304,-1.9792170849136,5.778782036840654,0.5900001525878906,0.9477816226560094,0.37600040435791016,-0.6627719039446447,1.414772712660465,-0.14338574979336727,0.8953865585091876,0.44535195770264124,70.40008544921818,8.789636448521833,0.5193861541512781,4,-0.1900005340576172,-1.3449993133544922,-0.9975004196166992,-1.8899993896484375,2.6800003051757812,1,0.05897433941180896,-1.3636741960095253,38.77999877929688,2.6551306841350155,38.54999923706055,1.1866547309634858,38.349998474121094,0.05897433941180896
1344,2007-04-04,38.650001525878906,39.060001373291016,38.56999969482422,39.060001373291016,630800.0,-0.008974319849258783,1.390252979651839,-5.124880793438871,57.555571756272606,58.6199134351436,0.2809025563436265,-0.05223344029468535,-0.6562509570008714,-1.6040844919995578,6.076067792916566,0.4900016784667969,0.8403753490795012,-0.01249809265137003,-0.9904632003620932,0.9654670150593532,-0.5014806465067281,0.476484461203988,0.7688433713073763,42.40020751953068,-20.085447089797967,0.4889825538553615,4,0.15999794006347656,-0.9950008392333984,-0.6475019454956055,-1.5400009155273438,2.829998016357422,2,0.05381624668150953,-3.4166958069746594,39.0,-1.3636741960095253,38.77999877929688,2.6551306841350155,38.54999923706055,0.05381624668150953
1345,2007-04-05,39.560001373291016,39.72000122070313,38.459999084472656,38.61000061035156,900500.0,0.02354462642912969,-1.015997265633356,-2.317075893895552,64.62966311946519,57.84009054848301,-0.6224400446988128,-0.9187662328725992,-1.538258502078385,-2.49442076005235,5.936477951067905,1.2600021362304759,0.8250280373640351,0.8400016784667983,-0.2081649325792938,1.8881682895128904,0.3159183729437558,1.3640849839898408,-1.440002441406243,90.00002384182336,24.66807074832866,0.5240833055230455,4,-0.6400012969970632,-1.7950000762939453,-1.5250015258789062,-2.450000762939453,1.2399978637695312,3,0.019969592351011478,1.390252979651839,38.650001525878906,-3.4166958069746594,39.0,-1.3636741960095253,38.77999877929688,0.019969592351011478
1346,2007-04-09,39.47999954223633,39.66999816894531,39.22000122070313,39.59000015258789,235400.0,-0.0020222909069134154,2.3333521715786865,-0.11579002316924794,52.16346726968285,56.46348852641822,-0.583410084991371,-0.7728522054665419,-1.4167545404095705,-2.4012481060979383,6.296920124156206,0.4499969482421804,0.7111675111531497,0.6929998397827148,-0.37026447899643244,1.7562641585618621,0.1613676803931412,1.2246319991722885,-1.3280005645751913,80.95228003463451,19.124799064843813,0.5316321593895744,4,-0.5599994659423757,-1.7149982452392578,-1.6500005722045898,-2.3699989318847656,0.990001678466804,0,0.02355623900605308,-1.015997265633356,39.560001373291016,1.390252979651839,38.650001525878906,-3.4166958069746594,39.0,0.02355623900605308
1347,2007-04-10,39.790000915527344,39.88000106811523,39.5,39.5099983215332,685200.0,0.007852111876530676,-1.533346896735835,-2.545464003329172,61.999988555908246,56.749844922292276,-0.8950418726277931,-1.069149083426808,-1.688210686089171,-2.6998147377282535,6.467397397839118,0.40000152587889914,0.5735004137318,0.9595010757446261,-0.1940289669761981,2.11303111846545,0.38273605438421754,1.5362660971050346,-1.6066418930053672,93.66196993915345,32.53829261018024,0.5767650213604105,4,-0.7900009155273438,-1.9449996948242188,-2.160000801086426,-2.6800003051757812,0.7199974060058594,1,0.04925858354800394,2.3333521715786865,39.47999954223633,-1.015997265633356,39.560001373291016,1.390252979651839,38.650001525878906,0.04925858354800394
1348,2007-04-11,40.150001525878906,40.27000045776367,39.540000915527344,39.86999893188477,1507500.0,0.009047514502847909,1.8076880754135642,0.9999999999999746,62.000024795508686,57.76685004264737,-1.1993128621123432,-1.3096370220763802,-1.998562827475439,-3.0439357416008974,7.383966927357369,0.7299995422363281,0.40297861607101737,1.2010015487670884,0.01536945192709993,2.386633645607077,0.6081855003470977,1.7938175971870791,-1.8987768215331968,93.37022978791563,33.73410397394616,0.5928160484199926,4,-0.9550018310546875,-1.7600021362304688,-2.715001106262207,-3.0400009155273438,1.1999969482421875,2,0.04607717070517836,-1.533346896735835,39.790000915527344,2.3333521715786865,39.47999954223633,-1.015997265633356,39.560001373291016,0.04607717070517836
1349,2007-04-12,39.95000076293945,40.22999954223633,39.36999893188477,39.9900016784668,594300.0,-0.004981338862728113,2.307716008627113,-0.14285908911323097,60.340649314608235,58.71220479423627,-0.9030176064351352,-1.0102134823570381,-1.742476945835719,-2.8367213780384333,7.549117321633133,0.8600006103515554,0.31534202802776434,0.9050006866455078,-0.2782424452686527,2.0882438185596683,0.313379120688424,1.4966222526025916,-1.577649513388664,82.32047226337829,24.17885120439935,0.5916215659570814,4,-0.7550010681152344,-1.2749996185302734,-2.515000343322754,-2.8400001525878906,1.3699989318847656,3,0.04330411787729438,1.8076880754135642,40.150001525878906,-1.533346896735835,39.790000915527344,2.3333521715786865,39.47999954223633,0.04330411787729438
1350,2007-04-13,39.650001525878906,40.13000106811523,39.41999816894531,40.02000045776367,626000.0,-0.007509367492649632,1.4067888662593686,9.249761586877742,53.60580273630929,59.51198616024984,-0.44613623947364545,-0.6091299377050774,-1.4174139838698352,-2.536927970670554,8.041514760020885,0.7100028991699148,0.27710861677223875,0.5210014343261733,-0.5763244666966472,1.6183273353489938,-0.02766151618523338,1.06966438483758,-1.1637913238353477,40.95243977315211,-12.77072926228928,0.5486629505114101,4,-0.2850017547607422,-0.9750003814697266,-2.215001106262207,-2.5400009155273438,1.9899978637695312,4,0.04615379434886058,2.307716008627113,39.95000076293945,1.8076880754135642,40.150001525878906,-1.533346896735835,39.790000915527344,0.04615379434886058
1351,2007-04-16,40.25,40.310001373291016,39.810001373291016,39.900001525878906,423800.0,0.015132369508976895,1.127654048438413,-0.9459445526996794,61.388267127850156,59.467073619923504,-0.8712513732626022,-1.0860272032391407,-1.970675174692758,-3.132527706713617,8.470887903447421,0.6599998474121094,0.32543580545392103,1.0074998855590849,-0.05856845040712244,2.073568221525292,0.4744657175759812,1.5405340535421885,-1.6567623826132376,93.61689176027525,39.526664389757556,0.533034167983103,4,-0.8649997711181641,-1.5549983978271484,-2.814999580383301,-3.1399993896484375,0.8600006103515625,0,0.013664577318274418,1.4067888662593686,39.650001525878906,2.307716008627113,39.95000076293945,1.8076880754135642,40.150001525878906,0.013664577318274418
1352,2007-04-17,40.20000076293945,40.4900016784668,40.04999923706055,40.34000015258789,511400.0,-0.0012422170698273005,1.0,-0.4,63.59548134572095,59.697657335702914,-0.6689939530121407,-1.017302608920943,-1.8729113780996158,-3.079812863663051,8.895415327464038,0.44000244140625,0.417544908228912,0.9125005722045927,-0.23653877629991626,2.0615399207091016,0.33798089795234176,1.4870202464568436,-1.46942204508035,74.10712461086761,17.306040401911226,0.5745196742522538,4,-0.7250003814697266,-1.414999008178711,-2.7799997329711914,-3.0900001525878906,0.8400001525878906,1,0.006716429170135596,1.127654048438413,40.25,1.4067888662593686,39.650001525878906,2.307716008627113,39.95000076293945,0.006716429170135596
1353,2007-04-18,40.0,40.29999923706055,39.68999862670898,40.0,410000.0,-0.004975143262281545,1.0333405388909611,-0.0,64.46468713857072,60.46533682262493,-0.34891825419717293,-0.7643424953051436,-1.6274523785002515,-2.876315879252907,9.123341535381217,0.6100006103515696,0.5378772414965027,0.6539999008178725,-0.5159115406602481,1.8239113422959932,0.06904418007881219,1.2389556215569328,-1.0934789860801288,56.249957425357856,-5.118801445680887,0.5849557207390591,4,-0.5249996185302734,-1.2149982452392578,-2.5299997329711914,-2.8899993896484375,0.4799995422363281,2,0.012749958038330123,1.0,40.20000076293945,1.127654048438413,40.25,1.4067888662593686,39.650001525878906,0.012749958038330123
1354,2007-04-19,40.09000015258789,40.5099983215332,39.63999938964844,40.5099983215332,428200.0,0.00225000381469731,3.1428701180744776,-100.0,71.2195208184661,61.19754323362502,-0.23822549629220902,-0.825798790274547,-1.6845183235169543,-2.961143274004705,9.241707342213143,0.8699989318847656,0.568363604909436,0.6989999771118178,-0.5140857092795912,1.9120856635032268,0.09245713391611332,1.3055428203075223,-1.0251310722133269,61.46806328896852,-5.947637172475709,0.6065428431957048,4,-0.22500038146972656,-1.2950000762939453,-2.619999885559082,-2.979999542236328,0.3400001525878906,3,0.03142924212365883,1.0333405388909611,40.0,1.0,40.20000076293945,1.127654048438413,40.25,0.03142924212365883
1355,2007-04-20,40.79999923706055,40.79999923706055,40.22999954223633,40.400001525878906,664900.0,0.0177101292534374,1.8500147820364878,-0.9523796548592189,74.40346748488189,63.66865436864713,-0.8424231069662298,-1.477668795037097,-2.364259588281236,-3.6660996132067822,9.488205304392586,0.7099990844726562,0.6097119408754565,1.3239990234375014,-0.03293920404079387,2.6809372509157967,0.6455299096983538,2.002468137176649,-1.5617146477469461,100.0,27.043461006540184,0.6784691137391482,4,-0.7150001525878906,-1.614999771118164,-3.3299989700317383,-3.6899986267089844,-0.11999893188476562,4,0.012745109497240614,3.1428701180744776,40.09000015258789,1.0333405388909611,40.0,1.0,40.20000076293945,0.012745109497240614
1356,2007-04-23,41.18999862670898,41.27000045776367,40.5,40.70000076293945,580400.0,0.009558808748559411,1.3692266159606559,1.2250016689395857,75.26205048355475,65.1422168050523,-1.0776799113243882,-1.8158517443571682,-2.73174057519676,-4.0474598340791275,9.908586006614662,0.7700004577636719,0.7170315759551613,1.6219984054565373,0.066111755459211,3.1778850554538636,0.8440550804578777,2.399941730455197,-1.7330739867108065,95.09191542142973,19.394474856674833,0.7779433249986628,4,-0.8699989318847585,-1.769998550415032,-3.7199983596801687,-4.079998016357415,0.0800018310546946,0,0.010925000678384755,1.8500147820364878,40.79999923706055,3.1428701180744776,40.09000015258789,1.0333405388909611,40.0,0.010925000678384755
1357,2007-04-24,41.060001373291016,41.20000076293945,40.59000015258789,41.20000076293945,923300.0,-0.003156039275361011,7.71433242506812,-0.28571428571428986,72.00857818464297,66.25427829273389,-0.8365613260302354,-1.622552275362942,-2.573501283888845,-3.8898520474048297,10.901115189788413,0.6100006103515625,0.7079274802135416,1.399001121520996,-0.28162434125549396,3.079626584297486,0.5586883901327511,2.239313852909241,-1.3129846024503635,87.11662902678478,10.305074075659277,0.8403127313882456,4,-0.7400016784667969,-1.3650016784667969,-3.41500186920166,-3.950000762939453,0.3599967956542969,1,0.001217711529183596,1.3692266159606559,41.18999862670898,1.8500147820364878,40.79999923706055,3.1428701180744776,40.09000015258789,0.001217711529183596
1358,2007-04-25,42.2599983215332,43.61999893188477,42.13000106811523,43.0,1986300.0,0.02922544832214169,-1.9800070953639668,5.28574931880109,82.64014541390891,68.73200008154507,-1.9062411461662592,-2.7036246313659476,-3.6972023677606956,-5.050828799223098,12.60184490063952,2.559997558593757,0.8303088507591312,2.4354982376098633,0.4257173004451573,4.445279174774569,1.4306077690275103,3.4403887061922163,-2.26930416078487,65.82912646297959,-14.701749871874071,1.004890468582352,4,-0.7399997711181641,-1.3899993896484304,-4.379997253417969,-5.149997711181641,-0.6499977111816406,2,-0.028868846532448145,7.71433242506812,41.060001373291016,1.3692266159606559,41.18999862670898,1.8500147820364878,40.79999923706055,-0.028868846532448145
1359,2007-04-26,41.77000045776367,42.52000045776367,41.58000183105469,42.349998474121094,1188600.0,-0.011594838694535814,1.0434708694588533,0.7837793254187136,71.62428688951702,70.73405387634594,-1.263832074069029,-2.080888336653132,-3.1356741753419755,-4.49632140169831,14.286434652652133,0.9399986267089844,0.8813561858768466,1.7935003280639634,-0.32465439088341697,3.911655047011344,0.7344229685902732,2.8525776875376536,-1.1800003051757812,45.42776379930403,-32.50473489033892,1.0590773594736906,4,-0.1400012969970703,-0.9000015258788991,-3.8899993896484375,-4.659999847412109,0.20999908447265625,3,-0.03088343072516231,-1.9800070953639668,42.2599983215332,7.71433242506812,41.060001373291016,1.3692266159606559,41.18999862670898,-0.03088343072516231
1360,2007-04-27,41.66999816894531,41.90999984741211,41.290000915527344,41.77999877929688,568000.0,-0.0023941174939530185,2.3513207002495,0.1896568733845153,71.34504315521232,71.84036232383062,-0.9467175966758603,-1.8123259301005632,-2.9483546054146856,-4.344030824943495,15.771482765326791,0.6199989318847656,0.9107507358508897,1.5274980545043917,-0.574258618691843,3.6292547277006264,0.47661971790627433,2.578376391102509,-0.5345982360839798,37.49995415025747,-38.39611508426935,1.0508783365981178,4,-0.03999900817871094,-0.7999992370605398,-3.7024965286254883,-4.474996566772461,0.23000335693359375,4,-0.029757569432619868,1.0434708694588533,41.77000045776367,-1.9800070953639668,42.2599983215332,7.71433242506812,41.060001373291016,-0.029757569432619868
1361,2007-04-30,41.20000076293945,42.0,41.08000183105469,41.650001525878906,988100.0,-0.011279035916928026,-1.6666666666666667,4.09089332778445,63.32705721840956,71.81053742079602,-0.36631271999001314,-1.194879839406454,-2.4504726247812982,-3.8189975248406256,17.129248046902322,0.9199981689453125,0.9575689950708224,0.9250005722045884,-1.086214481388815,2.936215625797992,-0.08060695459211331,1.9306080990012902,2.4199981689453196,20.132041455578225,-51.306038636705885,1.0056075267967015,4,0.42999839782714844,-0.3300018310546804,-3.232499122619629,-3.9650001525878906,0.049999237060546875,0,-0.012621370100347806,2.3513207002495,41.66999816894531,1.0434708694588533,41.77000045776367,-1.9800070953639668,42.2599983215332,-0.012621370100347806
1362,2007-05-01,40.93999862670898,41.310001373291016,40.709999084472656,41.310001373291016,1111100.0,-0.006310731345043008,2.243231540095264,0.8222269317170505,57.610775252200376,71.04899165564376,0.01083654951833779,-0.8060873424204402,-2.161808499020424,-3.5033159075663747,18.75135981982513,0.6000022888183594,1.0645781077354712,0.5569984436035114,-1.3452217104413862,2.459218597648409,-0.3941116334189374,1.5081085206259601,2.6292003631591925,7.903764752457332,-58.25011108472947,0.9511100770224479,5,0.6900005340576243,-0.06999969482420454,-2.9674978256225515,-3.664999008178704,-0.3400001525878835,1,0.008060621449054173,-1.6666666666666667,41.20000076293945,2.3513207002495,41.66999816894531,1.0434708694588533,41.77000045776367,0.008060621449054173
1363,2007-05-02,41.29999923706055,41.599998474121094,40.959999084472656,41.04999923706055,428600.0,0.008793371334328892,-1.976739234577101,-0.6756706600408143,62.61682976010861,70.09313709360404,-0.16244987729540838,-1.038170436657964,-2.4683853335363537,-3.8099282198301694,20.009355960942127,0.6599998474121165,1.0982715253732138,0.8019990921020508,-1.024778060073217,2.6287762442773186,-0.11138948398558313,1.7153876681896847,2.154831756591804,32.59666878125784,-30.210503150853377,0.913388576087635,5,0.625,-0.43000030517577414,-3.327498435974121,-4.024999618530273,0.7400016784667969,2,0.0029055431985840485,2.243231540095264,40.93999862670898,-1.6666666666666667,41.20000076293945,2.3513207002495,41.66999816894531,0.0029055431985840485
1364,2007-05-03,40.72999954223633,41.290000915527344,40.59000015258789,41.25,518100.0,-0.013801445650215127,1.3333269755288104,-2.0800018310546875,59.60853814737107,68.44925605610284,0.5675665560671064,-0.32080030623166067,-1.8595105281360418,-3.1960189120165907,21.52471066842289,0.7099990844726562,1.11807379714012,0.12799949645996378,-1.4794633861063957,1.7354623790263233,-0.6757319448232195,0.9317309377431471,2.615038175048838,9.929035801343531,-53.34407383019938,0.8037314412831807,5,1.3299999237060547,0.1399993896484446,-2.6349992752075195,-3.1700000762939453,0.8400001525878906,3,0.021605722514253634,-1.976739234577101,41.29999923706055,2.243231540095264,40.93999862670898,-1.6666666666666667,41.20000076293945,0.021605722514253634
1365,2007-05-04,40.349998474121094,40.75,40.27999877929688,40.75,600800.0,-0.009329758713136682,1.349997138987929,0.7692330264460991,50.92591284395893,65.74524076281442,0.9800889948177769,0.1279816269423435,-1.446505119129199,-2.7912763340653655,22.184588948691243,0.4700012207031179,1.1460913124238488,-0.2915014266967759,-1.8284320077490719,1.24542915435552,-1.0599667172229204,0.4769638638293685,2.829736989282239,4.069746810737525,-53.07800417485777,0.7684652905261479,5,1.6000003814697337,0.520000457763679,-2.254998207092285,-2.694997787475586,0.6000022888183594,4,0.04039655835825262,1.3333269755288104,40.72999954223633,-1.976739234577101,41.29999923706055,2.243231540095264,40.93999862670898,0.04039655835825262
1366,2007-05-07,40.40999984741211,40.47999954223633,40.06999969482422,40.349998474121094,717100.0,0.0014870229382908384,3.099982833927788,-0.15000286101203533,51.940843239096374,63.515492435531456,0.8915670243462657,0.148857934578146,-1.476960066693934,-2.825936111767362,22.78305619529613,0.4099998474121094,1.1459266496566656,-0.2780000686645536,-1.7203302969655212,1.164330159636414,-0.999165182815041,0.4431650454859337,2.5377566812627066,22.222249925201954,-31.42613586148256,0.7211651141504849,5,1.4349994659423828,0.45999908447266336,-2.1649999618530273,-2.7549991607666016,0.6399993896484375,0,0.03687210304610322,1.349997138987929,40.349998474121094,1.3333269755288104,40.72999954223633,-1.976739234577101,41.29999923706055,0.03687210304610322
1367,2007-05-08,41.75,42.91999816894531,41.5,41.90999984741211,4380200.0,0.0331601127851453,-3.303025749212496,-2.6666030898340645,63.358787962088286,61.37311938532917,-0.3802513130680296,-1.0928037665676271,-2.777681300230263,-4.118973308316015,23.829055962538092,2.509998321533203,1.0972771030203177,0.9640001296997056,-0.48774042042735744,2.4157406798267687,0.23812985463617764,1.6898704047632336,-1.6800003051757812,58.947410689189006,5.395614955825522,0.7258702750635299,5,-0.2550010681152344,-0.7100009918212891,-3.5174999237060547,-4.094999313354492,-0.75,1,-0.0119760479041916,3.099982833927788,40.40999984741211,1.349997138987929,40.349998474121094,1.3333269755288104,40.72999954223633,-0.0119760479041916
1368,2007-05-09,42.0,42.2599983215332,41.599998474121094,41.68999862670898,934700.0,0.0059880239520957446,-1.693867700523935,-1.9375104308228277,64.23249771885492,60.55180947747782,-0.749867116894535,-1.2617929905716068,-2.9453572100205605,-4.311138212055539,24.49964467762498,0.6599998474121094,1.0163132844172509,1.1215002059936552,-0.39396693902778424,2.6369673510150946,0.36376663348293903,1.8792337785043713,-1.9300003051757812,67.71934521021001,14.542292301963244,0.7577335725107197,5,-0.5050010681152344,-0.9600009918212891,-3.7674999237060547,-4.344999313354492,-1.0,2,-0.03333336966378353,-3.303025749212496,41.75,3.099982833927788,40.40999984741211,1.349997138987929,40.349998474121094,-0.03333336966378353
1369,2007-05-10,41.68000030517578,42.25,41.58000183105469,41.79999923706055,726800.0,-0.007619040352957573,-3.187542468856172,-0.38709161385589463,56.962038305138556,58.953697827469625,-0.49615222002015713,-0.8490731228449135,-2.5495679172499877,-3.934577050265297,25.467887327572058,0.6699981689453125,0.9589355619926607,0.7150005340576158,-0.7745907817908773,2.204591849906109,-0.0297951238666343,1.4597961919818658,-1.5530006408691435,56.49127973123102,8.855443176845682,0.7447956579242483,5,-0.18500137329101562,-0.6400012969970703,-3.447500228881836,-4.024999618530273,-0.8499984741210938,3,0.00863725066496368,-1.693867700523935,42.0,-3.303025749212496,41.75,3.099982833927788,40.40999984741211,0.00863725066496368
1370,2007-05-11,41.47999954223633,41.560001373291016,40.86999893188477,41.54999923706055,565500.0,-0.00479848276091821,14.332711706365867,0.5833359824522364,52.365424514388245,57.735738638133924,-0.36424086991136306,-0.5322318139861082,-2.250682849650943,-3.682595379036144,26.170591897421552,0.8100013732910085,0.7030540686418334,0.4234998703002901,-0.9459603085154455,1.7929600491160258,-0.26123021910758126,1.1082299597081615,-1.2971399078369146,49.47370534459451,7.516850575316383,0.6847300894078694,5,0.0149993896484375,-0.4400005340576172,-3.247499465942383,-3.8249988555908203,-0.2999992370605469,4,0.002169724049689181,-3.187542468856172,41.68000030517578,-1.693867700523935,42.0,-3.303025749212496,41.75,0.002169724049689181
1371,2007-05-14,40.79999923706055,41.61999893188477,40.77000045776367,41.54999923706055,407500.0,-0.0163934501610441,-1.0987679903549268,10.71433242506812,48.053876314728505,56.67386097841484,0.28279069119589195,0.20141225193569312,-1.4573511978945817,-2.9449393438255242,26.65427559709198,0.8499984741211009,0.5403134122717574,-0.2840003967285156,-1.6065558502024473,1.038555056745416,-0.945278123465485,0.37727733000845376,-0.5623968319702186,1.3952935457027833,-33.40957091421254,0.6612777267369669,5,0.6949996948242188,0.6200008392334055,-2.457498550415039,-3.0349979400634766,0.20999908447265625,0,0.003676508055976857,14.332711706365867,41.47999954223633,-3.187542468856172,41.68000030517578,-1.693867700523935,42.0,0.003676508055976857
1372,2007-05-15,40.47000122070313,41.150001525878906,39.900001525878906,39.97000122070313,1595900.0,-0.008088186826671895,-2.9062537252937646,-0.6666666666666666,34.595553547897495,53.56038584372472,0.6024639481988459,0.5825424182906502,-1.01455269559807,-2.56261097462162,26.60329361031505,1.25,0.3665926840279923,-0.6274984359741111,-1.9171635447636888,0.6621666728154665,-1.2723309903689,0.01733411842067767,2.4499969482421804,24.152562235415935,-6.4500173987645155,0.64483255439479,5,0.9399986267089773,1.0249977111816406,-2.1275005340576243,-2.704999923706062,-0.06999969482422586,1,0.014331554209608077,-1.0987679903549268,40.79999923706055,14.332711706365867,41.47999954223633,-3.187542468856172,41.68000030517578,0.014331554209608077
1373,2007-05-16,40.5099983215332,40.790000915527344,40.22999954223633,40.5,953000.0,0.0009883147917872925,-1.0363714549275553,0.01999664306640625,38.24625006761123,51.18679827930694,0.4901667098108504,0.6142026338094269,-0.9763548225749261,-2.5514299750391842,27.178587549297937,0.5600013732910156,0.2680714455726587,-0.6130012512207017,-1.8293823245543095,0.6033798221129061,-1.2211917878875056,-0.00481071455389781,2.3495999145507795,25.957327307731013,-2.6555417869729787,0.608190536666803,5,0.9000015258789062,0.9850006103515696,-2.0874977111816406,-2.664997100830078,-0.4199981689453125,2,0.012095820754609576,-2.9062537252937646,40.47000122070313,-1.0987679903549268,40.79999923706055,14.332711706365867,41.47999954223633,0.012095820754609576
1374,2007-05-17,41.349998474121094,42.150001525878906,40.08000183105469,40.349998474121094,2528600.0,0.020735625460181373,-1.688323012137726,100.01678748569249,47.377051025653536,50.79248029949524,-0.2823275714428277,-0.13340117967065623,-1.7419387774464923,-3.340755725095093,27.898321712611157,2.0699996948242188,0.24477005284531828,0.16399898529052592,-0.9536187593201007,1.2816167299011525,-0.39480988701478736,0.7228078575958392,1.450407827758788,64.44430881076389,35.4289986475886,0.558808872305312,5,0.060001373291015625,0.14500045776367898,-2.5574989318847656,-3.30999755859375,-1.4899978637695312,3,-0.008464292310437216,-1.0363714549275553,40.5099983215332,-2.9062537252937646,40.47000122070313,-1.0987679903549268,40.79999923706055,-0.008464292310437216
1375,2007-05-18,41.31999969482422,41.47999954223633,40.86999893188477,41.36000061035156,1672700.0,-0.0007254844112183356,3.3571662125340094,-0.04000091552734375,51.060061264309326,50.69461563563,-0.11204716150545835,-0.06582257434872929,-1.6534241469079376,-3.253036294024831,28.30815688631444,0.6100006103515554,0.15707952540130066,0.10800018310546733,-0.9959181583264751,1.2119185245374098,-0.44395898761050034,0.659959353821435,1.422398511535647,63.11102973090278,31.610004618309674,0.55195917071597,5,0.09000015258789062,0.1999988555908203,-2.3849992752075195,-3.279998779296875,-2.009998321533203,4,-0.01185861247310005,-1.688323012137726,41.349998474121094,-1.0363714549275553,40.5099983215332,-2.9062537252937646,40.47000122070313,-0.01185861247310005
1376,2007-05-21,41.63999938964844,41.709999084472656,40.43000030517578,40.43000030517578,2260600.0,0.007744426359816758,-1.1157020624601979,-30.249284760633227,56.118890562821555,49.890182591267035,-0.26733626878674954,-0.36931578606375126,-1.9012788425329603,-3.5170200557814937,28.042922082904255,1.279998779296875,0.13564143115724647,0.4054998397827134,-0.7147533664492016,1.5257530460146285,-0.15462676333324055,0.9656264428986674,1.0455508831018108,77.33323838975694,41.07734001155337,0.5601266031159557,5,-0.5599994659423828,-0.010000228881835938,-2.6199989318847656,-3.5999984741210938,-0.6199989318847656,0,-0.011047048300077744,3.3571662125340094,41.31999969482422,-1.688323012137726,41.349998474121094,-1.0363714549275553,40.5099983215332,-0.011047048300077744
1377,2007-05-22,41.11000061035156,41.43000030517578,40.900001525878906,41.38999938964844,832600.0,-0.012728116884378027,1.9444326707074133,-0.23140412492039572,48.38710722027529,48.129583646980414,0.18140850062228253,0.1735171868064711,-1.3289517616642428,-2.933837925930746,27.76335366113919,0.7399978637695312,0.1959512900743121,-0.1269989013671875,-1.2458347432345107,0.9918369405001357,-0.6864168223008491,0.4324190195664741,1.5198386874612595,49.7584024708922,12.500982239415947,0.559417920933663,5,-0.034999847412109375,0.5199985504150391,-2.0699996948242188,-3.049999237060547,-0.29000091552734375,1,-0.0024325538149755355,-1.1157020624601979,41.63999938964844,3.3571662125340094,41.31999969482422,-1.688323012137726,41.349998474121094,-0.0024325538149755355
1378,2007-05-23,41.040000915527344,41.68999862670898,40.97000122070313,41.13999938964844,1669700.0,-0.0017027412742629533,-5.000031789427074,0.3571389645776567,52.875710832970626,47.67554726118397,0.11277065717484192,0.1553987935446628,-1.1798132395775411,-2.8119590433057198,25.66821354636797,0.7199974060058452,0.2510939142810429,-0.13599872589111328,-1.147915301759781,0.8759178499775544,-0.6419570138254471,0.36995956204322056,1.5352416268467977,46.37677420305987,5.428585219809342,0.5059582879343327,5,-0.0149993896484375,0.5899982452392578,-1.9099998474121094,-2.8899993896484375,-0.5100021362304616,2,-0.0155945266903319,1.9444326707074133,41.11000061035156,-1.1157020624601979,41.63999938964844,3.3571662125340094,41.31999969482422,-0.0155945266903319
1379,2007-05-24,40.47999954223633,41.22999954223633,40.29999923706055,40.95000076293945,971400.0,-0.013645257329395921,-1.240959647026381,4.700083924620432,51.166976339956214,47.54238635291375,0.5416067447190258,0.6469718988901576,-0.5536081130011894,-2.2007324287306957,24.05537925379889,0.9300003051757812,0.09521399389015528,-0.6315000534057589,-1.648436220071801,0.38543611326028326,-1.13996813673878,-0.1230319700727378,2.0417381798079077,12.765980471994437,-31.4902042900357,0.5084680833330221,5,0.5450019836425781,1.1499996185302734,-1.3499984741210938,-2.329998016357422,0.549999237060554,3,-0.009634372382873124,-5.000031789427074,41.040000915527344,1.9444326707074133,41.11000061035156,-1.1157020624601979,41.63999938964844,-0.009634372382873124
1380,2007-05-25,40.43000030517578,40.91999816894531,40.36000061035156,40.900001525878906,537300.0,-0.00123515903226179,1.1960925111450198,1.0,50.17986043406638,47.77860681061796,0.4771809917201395,0.6316979419090103,-0.4346869436207328,-2.0948078625925177,22.787339766021397,0.55999755859375,-0.10396419273973834,-0.6194993972778349,-1.6442352487373029,0.4052364541816331,-1.1318673230075689,-0.10713147154810088,2.0393026929451494,9.219934906648126,-36.26094901715066,0.512367925729734,5,0.595001220703125,1.3299999237060547,-1.1000003814697266,-2.270000457763672,0.8199996948242188,4,-0.014098434096505463,-1.240959647026381,40.47999954223633,-5.000031789427074,41.040000915527344,1.9444326707074133,41.11000061035156,-0.014098434096505463
1381,2007-05-29,40.68000030517578,40.75,40.0,40.599998474121094,1377600.0,0.0061835270371737305,5.818143986683313,-0.17021621972599182,38.03130616445716,48.16035710134681,0.23285640796837015,0.3591575527562867,-0.6117612936183434,-2.2871803810081417,21.615808149426705,0.75,-0.2222401143002557,-0.3434993743896513,-1.3784930073822892,0.6914942586029866,-0.8609961908859702,0.17399744210666768,1.7379166635003074,40.2367371445728,-3.394458149624924,0.5174968164963201,5,0.3950004577636719,1.0799999237060547,-1.0450010299682617,-2.375,0.8400001525878906,1,-0.03367745628336338,1.1960925111450198,40.43000030517578,-1.240959647026381,40.47999954223633,-5.000031789427074,41.040000915527344,-0.03367745628336338
1382,2007-05-30,41.27000045776367,41.36000061035156,40.400001525878906,40.560001373291016,1184000.0,0.014503445136720527,1.1573027928746549,8.874785428189968,42.41163730033283,48.62317790498254,-0.2589626154986888,-0.21592253004371287,-1.1630304199690684,-2.8192096212291204,21.11118865148045,0.9599990844726562,-0.28255004200190115,0.23000068664551065,-0.8098982248375108,1.2698995981285321,-0.2899487690960001,0.7499501423870214,1.0975582020564758,75.14801714583699,33.13601544217323,0.5199494557415123,5,-0.19499969482421875,0.48999977111816406,-1.4000005722045898,-2.729999542236328,0.6499977111816406,2,-0.006057668941774175,5.818143986683313,40.68000030517578,1.1960925111450198,40.43000030517578,-1.240959647026381,40.47999954223633,-0.006057668941774175
1383,2007-05-31,41.41999816894531,41.709999084472656,41.22000122070313,41.31999969482422,1040100.0,0.0036345459054489826,-2.2667022710511997,0.14084310291099386,47.19824786697206,48.60331088735126,-0.2975975634307204,-0.37573331852168224,-1.25660382925372,-2.897161596409802,20.445573704663744,0.48999786376952414,-0.25537073666846766,0.3739984512329073,-0.6735732136307959,1.4215701160966105,-0.14978738119894786,0.8977842836647625,0.8982093481960121,83.04087305305332,41.08988361926609,0.5237858324318517,5,-0.5649986267089844,0.34000205993652344,-1.4124984741210938,-2.8799972534179688,0.04000091552734375,3,-0.014485719474776393,1.1573027928746549,41.27000045776367,5.818143986683313,40.68000030517578,1.1960925111450198,40.43000030517578,-0.014485719474776393
1384,2007-06-01,41.61000061035156,41.7400016784668,41.27999877929688,41.54999923706055,811000.0,0.0045872151087806845,1.874986589101962,0.600022888532845,51.40390121320727,48.641515326117705,-0.49935237858350945,-0.5232555647809107,-1.398416325212878,-3.01519806513798,20.274786882701925,0.46000289916991477,-0.09691743837790057,0.520000839233397,-0.5454569243961842,1.5854586028629782,-0.012728042581393595,1.0527297210481876,0.6598427869645107,92.52868145335441,49.40064420585506,0.5327288818147898,6,-0.7399997711181641,-0.20000076293945312,-0.41500186920166016,-1.8950004577636719,-1.2099990844726562,4,-0.02595534283135781,-2.2667022710511997,41.41999816894531,1.1573027928746549,41.27000045776367,5.818143986683313,40.68000030517578,-0.02595534283135781
1385,2007-06-04,41.97999954223633,42.04999923706055,41.47000122070313,41.560001373291016,723700.0,0.008892067446707008,1.0714305177111463,6.999809269502194,63.65743602423048,49.47913148849648,-0.8558909115953526,-0.8062125966582414,-1.712030901634833,-3.3151390182722054,20.610344962855397,0.5799980163574148,0.04639746181597104,0.8084997177124009,-0.2679323680817234,1.8849318035065252,0.27028367481533877,1.346715760609463,0.24244701765100274,96.58537946947776,46.18822953329126,0.5382160428970615,6,-0.9549999237060547,-0.5699996948242188,-0.7300004959106445,-2.2649993896484375,-1.9799995422363281,0,-0.022629842146225987,1.874986589101962,41.61000061035156,-2.2667022710511997,41.41999816894531,1.1573027928746549,41.27000045776367,-0.022629842146225987
1386,2007-06-05,41.900001525878906,42.599998474121094,41.65999984741211,42.25,1188900.0,-0.0019056221350582936,-1.265051934920489,-0.8333333333333334,67.56760556515735,51.61029797126115,-0.8215251809893118,-0.6417676801972263,-1.5834750707629013,-3.165635371453533,21.403134537421415,0.9399986267089844,0.07348350730034525,0.6540016174316392,-0.40665169975179793,1.7146549346150763,0.12367495883992063,1.1843282760233578,-2.0,68.18191276122043,13.867464799072224,0.5303266585917196,6,-0.6000022888183594,-0.4900016784667969,-0.6500024795532227,-2.1850013732910156,-1.9000015258789062,1,-0.015513162343859133,1.0714305177111463,41.97999954223633,1.874986589101962,41.61000061035156,-2.2667022710511997,41.41999816894531,-0.015513162343859133
1387,2007-06-06,41.25,41.70000076293945,40.88000106811523,41.70000076293945,778100.0,-0.015513162343859133,2.644436909252776,1.2857220708446866,57.90600676701719,52.16921974171076,-0.16715438121934767,-0.03282866997692935,-0.8866320335662223,-2.4637324102893245,20.009375151924807,1.020000457763679,0.06008128480979735,0.029000091552731533,-1.0048665230644787,1.0628667061699417,-0.48793321575587356,0.5459333988613366,-1.2959985351562509,21.511598249672637,-34.88660822514349,0.516933307308606,6,0.049999237060546875,0.15999984741210938,-9.5367431640625e-07,-1.5349998474121094,-1.4500007629394531,2,0.00654546564275571,-1.265051934920489,41.900001525878906,1.0714305177111463,41.97999954223633,1.874986589101962,41.61000061035156,0.00654546564275571
1388,2007-06-07,40.599998474121094,41.5099983215332,40.54999923706055,41.08000183105469,666600.0,-0.015757612748579564,-2.310331219910026,1.0666723180604416,41.648102930606456,51.11156714067191,0.4625066090528307,0.5343045651084992,-0.18960636648221652,-1.7618888207400119,18.407678966131364,0.9599990844726562,-0.03377773356581315,-0.5510013580322237,-1.5518412437563924,0.449838527691945,-1.0514213008943116,-0.05058141517013581,-0.5930770690917981,2.4389880813926443,-50.75448426183048,0.5004199428620859,6,0.7000007629394531,0.8100013732910156,0.6500005722045898,-0.8849983215332031,-0.9199981689453125,3,0.03251230897620849,2.644436909252776,41.25,-1.265051934920489,41.900001525878906,1.0714305177111463,41.97999954223633,0.03251230897620849
1389,2007-06-08,42.040000915527344,42.20000076293945,40.65999984741211,40.65999984741211,1196000.0,0.0354680417617288,-1.231883657351994,-2.874982118731622,56.101703682151744,51.7695497237925,-0.8190726887251571,-0.9247574765817177,-1.5565002482244097,-3.1411493436588103,16.95969859548961,1.6000022888183594,-0.000723339206864182,0.8710010528564425,-0.1815130969549159,1.9235152026678008,0.3447439779507633,1.3972581277621217,-1.9812179691162157,72.68303575582206,19.887151682929257,0.5262570749056805,6,-0.7400016784667969,-0.6300010681152344,-0.6425018310546875,-2.325000762939453,-2.3500022888183665,4,-0.01379642765042055,-2.310331219910026,40.599998474121094,2.644436909252776,41.25,-1.265051934920489,41.900001525878906,-0.01379642765042055
1390,2007-06-11,41.56999969482422,42.25,41.349998474121094,42.25,762700.0,-0.01117985752777495,1.6470621234390603,-0.4927534629407976,49.42149041723309,53.03512575187872,-0.19037686894237282,-0.4718604894316911,-1.0050941385265588,-2.6149176104470797,16.35908527272869,0.9000015258789062,-0.002123700541019957,0.3964998245239286,-0.6623633923470607,1.455363041394918,-0.13293178391156601,0.9259314329594233,-1.4603924378588928,49.75613840843327,0.06141818919097375,0.5294316084354942,6,-0.06999969482421875,-0.15999984741210938,-0.10500049591064453,-1.8549995422363281,-2.3100013732910156,0,-0.028145253248365698,-1.231883657351994,42.040000915527344,-2.310331219910026,40.599998474121094,2.644436909252776,41.25,-0.028145253248365698
1391,2007-06-12,40.95000076293945,41.58000183105469,40.88000106811523,41.400001525878906,721800.0,-0.014914576291468196,-1.37288332848411,0.6617655308597651,48.69707032645466,53.733507199225585,0.5274123841673912,0.16859639950280325,-0.315663975753651,-1.9517818870774875,15.653512623075832,0.7000007629394602,0.038487824729244835,-0.230999183654788,-1.280809476018291,0.8188111087087151,-0.7559043298365395,0.29390596252696355,-0.7905856816310148,23.529490962537448,-25.076648008855503,0.5249051461817513,6,0.6249980926513672,0.45999908447265625,0.45999813079834695,-1.2350006103515625,-1.979999542236321,1,-0.023199041397801934,1.6470621234390603,41.56999969482422,-1.231883657351994,42.040000915527344,-2.310331219910026,40.599998474121094,-0.023199041397801934
1392,2007-06-13,41.04999923706055,41.27999877929688,40.72000122070313,41.27999877929688,886200.0,0.002441965134506008,3.86955367953132,0.5111092273132019,50.08102364926064,54.05381561947986,0.43910105352635753,0.120453558012791,-0.35105241350184,-2.012733632956511,15.845731466597465,0.55999755859375,0.09902095302022218,-0.16000061035155966,-1.1578725512975083,0.837871330594389,-0.6589365808245375,0.3389353601214182,-0.8417724878958524,29.41175150624376,-18.67183765356438,0.4989359704729753,6,0.5249996185302734,0.3600006103515625,0.30749988555908203,-1.3349990844726562,-2.2700004577636648,2,-0.025578544618159005,-1.37288332848411,40.95000076293945,1.6470621234390603,41.56999969482422,-1.231883657351994,42.040000915527344,-0.025578544618159005
1393,2007-06-14,41.0,41.27000045776367,40.86000061035156,41.099998474121094,830400.0,-0.001218008233612955,-1.157909530788845,0.43477683976579684,54.593643743660415,54.40823145619688,0.47299917893754895,0.22034174851255273,-0.24278439857893375,-1.9197499190972565,16.048338055272566,0.4099998474121094,0.21531852156150677,-0.23449993133544922,-1.1828389410549391,0.7138390783840407,-0.7086694361951942,0.23966957352429574,-0.7439378163361781,21.383655343334716,-29.87988172896609,0.4741695048597454,6,0.5749988555908203,0.25,0.2674989700317383,-1.2849998474121094,-2.1100006103515625,3,-0.029268311291206217,3.86955367953132,41.04999923706055,-1.37288332848411,40.95000076293945,1.6470621234390603,41.56999969482422,-0.029268311291206217
1394,2007-06-15,41.0,41.2599983215332,40.83000183105469,41.18999862670898,612700.0,0.0,1.6060550013293722,1.9000152590218256,55.08021063110453,53.455206412516226,0.42171924195444177,0.2031941790304188,-0.17203102154945782,-1.8822368833729115,15.172068519472614,0.4299964904785156,0.27189715762538214,-0.21700000762939453,-1.1692740753504012,0.7352740600916121,-0.6931370414898979,0.2591370262311088,-0.6970590905270342,18.30058841128914,-36.699825451922116,0.4761370338605031,6,0.5749988555908203,0.25,0.2674989700317383,-1.2849998474121094,-2.479999542236328,4,-0.032195114507907796,-1.157909530788845,41.0,3.86955367953132,41.04999923706055,-1.37288332848411,40.95000076293945,-0.032195114507907796
1395,2007-06-18,40.83000183105469,41.13000106811523,40.66999816894531,41.0,714600.0,-0.004146296803544169,1.1395468497720431,0.8947336719738525,51.356252793766245,51.65394499347276,0.45978672532445586,0.3526829702728449,0.03886740893201335,-1.6794848018822108,14.176948839525563,0.46000289916991477,0.28481950240810505,-0.36249828338623047,-1.3287255404117957,0.6037289736393348,-0.8456119118990131,0.12061534512655214,-0.48111977028875685,17.58274925383145,-37.66234055599058,0.48311362851278283,6,0.5699977874755859,0.4199981689453125,0.4374971389770508,-1.1150016784667969,-2.8800010681152344,0,-0.027920723811445947,1.6060550013293722,41.0,-1.157909530788845,41.0,3.86955367953132,41.04999923706055,-0.027920723811445947
1396,2007-06-19,41.18000030517578,41.400001525878906,40.70000076293945,40.84000015258789,1173600.0,0.00857209058107089,-1.258070867352903,-2.0000224396373754,49.14933646585772,50.68098162667727,-0.0034469663618850177,-0.035357238615716824,-0.2627414232954024,-1.9874957363925887,13.743771986880335,0.7000007629394531,0.26597412003952314,0.010500144958498936,-0.9324959167707902,0.9534962066877881,-0.46099788590614565,0.4819981758231435,-0.7860959161427488,69.86298506526761,16.427632634549752,0.47149803086464304,6,0.2199993133544922,0.06999969482421875,0.08749866485595703,-1.4650001525878906,-5.029998779296875,1,-0.04662462286094882,1.1395468497720431,40.83000183105469,1.6060550013293722,41.0,-1.157909530788845,41.0,-0.04662462286094882
1397,2007-06-20,41.0099983215332,41.58000183105469,40.97000122070313,41.11000061035156,1612200.0,-0.0041282657208046025,-5.777916710819572,-0.2941242468781205,46.139362133931044,51.18001042704667,0.14408237483765163,0.13361942776828073,-0.05532134588393234,-1.77974099839264,13.357592469131173,0.6100006103515554,0.14383536137208353,-0.15450172424316122,-1.0998836394161131,0.7908801909297907,-0.6271926818296407,0.3181892333433183,-0.5719720507984078,37.36250377276234,-11.81869453469055,0.4726909575864771,6,0.44500160217285156,0.24000167846679688,0.44750118255615234,-1.2949981689453125,-5.939998626708984,2,-0.049743896228323536,-1.258070867352903,41.18000030517578,1.1395468497720431,40.83000183105469,1.6060550013293722,41.0,-0.049743896228323536
1398,2007-06-21,40.400001525878906,40.90999984741211,40.15999984741211,40.88999938964844,948800.0,-0.014874343346022667,1.83019519778891,4.8998664886515355,39.441535892799614,49.32888067267421,0.8076602712411827,0.7306726406905568,0.5741711362425477,-1.1321214793313317,12.43675001869718,0.8499984741210938,-0.014131001776647167,-0.7324985504150376,-1.7370959904875747,0.2720988896574994,-1.2347972704513026,-0.23019983037877267,2.1999969482421875,16.90150304235114,-25.689593155921205,0.5022987200362676,6,0.8049983978271484,0.8999977111816406,1.0524978637695312,-0.6850013732910156,-5.159999847412109,3,-0.040099076371180375,-5.777916710819572,41.0099983215332,-1.258070867352903,41.18000030517578,1.1395468497720431,40.83000183105469,-0.040099076371180375
1399,2007-06-22,40.09000015258789,40.84000015258789,39.86999893188477,40.43000030517578,1046600.0,-0.0076733010292694415,-1.4871743457571687,0.6938808875048657,33.33333333333333,47.54130766335202,0.9073864378090235,1.0645375448282053,0.9069155206010819,-0.7820859905932025,12.365443269731323,0.9700012207031179,-0.09811558920885233,-1.0229999542236357,-2.0938795972359756,0.0478796887887043,-1.5584397757298092,-0.4875601327174621,2.4611983489990266,12.865546649652634,-21.949840748425913,0.535439821506171,6,0.6350002288818359,1.144998550415039,1.3624992370605469,-0.375,-5.319999694824219,4,-0.029932670450787957,1.83019519778891,40.400001525878906,-5.777916710819572,41.0099983215332,-1.258070867352903,41.18000030517578,-0.029932670450787957
1400,2007-06-25,39.86000061035156,40.7400016784668,39.790000915527344,40.22999954223633,862100.0,-0.0057370801037894825,-2.7255054490511843,1.0882316642170338,32.47421801979186,45.73876851816726,0.9714747918313975,1.3171769746467987,1.1671257224841156,-0.5271940873978949,12.32231218217718,0.9500007629394531,-0.04897229096155087,-1.2244995117187472,-2.3973946497718615,-0.05160437366563286,-1.8109470807453008,-0.6380519426921936,2.5839499084472664,3.910595476069713,-25.581856119767696,0.5864475690265558,6,0.8250007629394531,1.3349990844726562,1.592498779296875,0.20499801635742188,-5.459999084472656,0,-0.033617665129686336,-1.4871743457571687,40.09000015258789,1.83019519778891,40.400001525878906,-5.777916710819572,41.0099983215332,-0.033617665129686336
1401,2007-06-26,39.310001373291016,40.08000183105469,39.22000122070313,40.02000045776367,1089400.0,-0.013798274677339406,1.072286055703632,1.9189219840607055,33.041962355856725,43.84553948556683,1.4129637975467233,1.854350319820476,1.722224754892963,0.051777588474379854,12.905586314236665,0.8600006103515554,-0.2198515984229914,-1.7059988021850572,-3.1146842758025173,-0.29731332856759707,-2.4103415389937837,-1.0016560653763307,2.9747121693115233,3.8135648013445524,-25.58594033678546,0.7043427368087289,6,1.0900001525878906,1.5999984741210938,2.1549978256225586,1.039999008178711,-4.210002899169929,1,-0.034596809026712694,-2.7255054490511843,39.86000061035156,-1.4871743457571687,40.09000015258789,1.83019519778891,40.400001525878906,-0.034596809026712694
1402,2007-06-27,41.02000045776367,41.459999084472656,39.29999923706055,39.310001373291016,1837000.0,0.04350035677267883,-1.4971048047452096,-2.4084525203898517,53.0973620617385,43.67928596535328,-0.3371981007378366,0.13139841402040275,0.0389128227232618,-1.618692072636314,12.706964039874435,2.1599998474121094,-0.2781647215995946,0.016500282287594814,-1.3871228479582314,1.420123412533421,-0.6853112828353147,0.7183118474105044,1.0195360990869133,80.35718543192966,45.583223967615275,0.7018115651229115,6,-0.6199989318847656,-0.1100006103515625,0.33499908447265625,-0.6700000762939453,-7.3500022888183665,2,-0.11872254699019735,1.072286055703632,39.310001373291016,-2.7255054490511843,39.86000061035156,-1.4871743457571687,40.09000015258789,-0.11872254699019735
1403,2007-06-28,40.81999969482422,41.16999816894531,40.66999816894531,41.16999816894531,900400.0,-0.004875688949476875,1.8571553133514986,-0.20467757982983317,38.98914531397613,41.89138981900569,-0.18485499882167744,0.29949954745477925,0.27027455171069903,-1.3804025654717549,12.188709860663426,0.5,-0.2938300923242778,-0.15350055694580078,-1.5452394862790726,1.238238372387471,-0.8493700216124367,0.5423689077208351,0.9939740351345705,71.42857142857135,39.73760224120661,0.6958694646666361,6,-0.4199981689453125,0.09000015258789062,0.5325002670288086,-0.4699993133544922,-6.790000915527344,3,-0.14086232344409044,-1.4971048047452096,41.02000045776367,1.072286055703632,39.310001373291016,-2.7255054490511843,39.86000061035156,-0.14086232344409044
1404,2007-06-29,40.52999877929688,41.0,40.25,40.88000106811523,660500.0,-0.007104383089059807,1.542372223838619,1.0000108991825207,40.298486217964744,40.662749088361075,0.03516278101824355,0.5317014854183597,0.5860117746760309,-1.060595761109063,11.458157741382399,0.75,-0.3377663627871499,-0.3895013809204002,-1.7609157547165921,0.9819129928757917,-1.0752085678184926,0.2962058059776922,1.0764571499214526,58.48208963865945,27.875133262397192,0.6857071868980951,6,-0.12999725341797586,0.38000106811522727,0.7975015640258718,-0.17999839782715554,-6.709999084472663,4,-0.1305205344228203,1.8571553133514986,40.81999969482422,-1.4971048047452096,41.02000045776367,1.072286055703632,39.310001373291016,-0.1305205344228203
1405,2007-07-02,41.02999877929688,41.18999862670898,40.63999938964844,40.810001373291016,841000.0,0.012336541205508311,1.0370451478909828,-0.6285599067040599,50.763340717644446,40.84208289411515,-0.48442687494843995,-0.04544960778307683,0.095199858240548,-1.533327984681101,10.476530146379504,0.6599998474120952,-0.40182689332579713,0.15799865722657103,-1.1214846686092486,1.4374819830623906,-0.4817430056913423,0.7977403201444844,0.38554077324023694,80.80353949748154,47.26474420267958,0.6397416629179116,7,-0.6299972534179759,-0.11999893188477273,0.2975015640258718,-0.6799983978271555,-8.590000152587898,0,-0.15257125293145046,1.542372223838619,40.52999877929688,1.8571553133514986,40.81999969482422,-1.4971048047452096,41.02000045776367,-0.15257125293145046
1406,2007-07-03,41.25,41.5,41.20000076293945,41.209999084472656,319300.0,0.005361960205909844,-9.000381485249237,0.18182448717725827,51.86567987411492,41.47834042080225,-0.7749485423947178,-0.3337559755591286,-0.12544017666509433,-1.730892127681642,9.09783068129845,0.4700012207031179,-0.46763176638682324,0.4104999542236314,-0.7895956939369668,1.6105956023842296,-0.18954786985666772,1.0105477783039305,-2.029998779296868,88.63636757716523,52.32107019200415,0.6000478240802999,7,-0.8899993896484375,-0.3400001525878906,0.1425008773803711,-0.8999996185302734,-10.940000534057614,1,-0.16606056906960232,1.0370451478909828,41.02999877929688,1.542372223838619,40.52999877929688,1.8571553133514986,40.81999969482422,-0.16606056906960232
1407,2007-07-05,41.52000045776367,41.599998474121094,41.02999877929688,41.22000122070313,337800.0,0.00654546564275571,1.4782850271592343,7.499809269502016,54.65950396612438,43.169225762282785,-1.078402864094528,-0.6139701024294197,-0.3887643494886106,-1.973304595994918,8.553827560401785,0.5699996948242116,-0.4902442256776425,0.6670003890991225,-0.5583473397151835,1.8923481179134285,0.05432652469197308,1.279674253506272,-2.254399261474603,94.07421431276032,53.56222576095659,0.6126738644071518,7,-1.1100006103515625,-0.6100006103515625,-0.10249996185302734,-0.9250011444091797,-9.720001220703121,3,-0.15462432352748523,-9.000381485249237,41.25,1.0370451478909828,41.02999877929688,1.542372223838619,40.52999877929688,-0.15462432352748523
1408,2007-07-06,41.91999816894531,42.0,41.43000030517578,41.58000183105469,353500.0,0.00963385613611778,1.279998779296875,1.1333240084941076,57.69229787831237,45.87577737839156,-1.3858517424081356,-0.9591841646569748,-0.8159855237824019,-2.3265024225418287,8.5126039106055,0.5699996948242188,-0.5156895257822924,1.0009981155395522,-0.30641968486494164,2.308415915944046,0.3472892153373053,1.6547070157417991,-2.561021081542961,95.428466796875,49.95440381688674,0.6537089002022467,7,-1.30999755859375,-1.0099983215332031,-0.502497673034668,-1.3249988555908203,-8.39999771118164,4,-0.19680344371082714,1.4782850271592343,41.52000045776367,-9.000381485249237,41.25,1.0370451478909828,41.02999877929688,-0.19680344371082714
1409,2007-07-09,41.459999084472656,41.91999816894531,41.27000045776367,41.91999816894531,405400.0,-0.010973261082187435,1.8260826298243578,-1.3529530562786105,55.02390423218682,48.381298068657664,-0.7946470942297523,-0.5743104943819617,-0.37331990833828854,-1.8222225542815167,7.785679274458138,0.6499977111816406,-0.521164278323262,0.5699991226196275,-0.6559130499368777,1.7959112951761327,-0.042956963658625114,1.18295520889788,-1.9425606223144456,60.29406814841409,10.825483104249791,0.6129560862782528,7,-0.8499984741210938,-0.5499992370605469,-0.15249919891357422,-0.5900001525878835,-8.680000305175781,0,-0.179208887343136,1.279998779296875,41.91999816894531,1.4782850271592343,41.52000045776367,-9.000381485249237,41.25,-0.179208887343136
1410,2007-07-10,40.400001525878906,41.20000076293945,40.18000030517578,41.15999984741211,823800.0,-0.025566753063212988,1.428572077329349,1.6521735524853631,44.41261277410638,49.6447036706854,0.3911372767803698,0.4148068386667987,0.6598934042992468,-0.7159942746519476,7.016381629974496,1.279998779296875,-0.4557392874134436,-0.43149852752685547,-1.6321862388038184,0.7691891837501075,-1.0318423831653334,0.16884532811162245,-0.7336093714501857,12.08798118641297,-33.36326222404428,0.6003438556384807,7,0.2499980926513672,0.5099983215332031,0.7399988174438477,0.4699974060058665,-8.800001144409176,1,-0.16287132630031598,1.8260826298243578,41.459999084472656,1.279998779296875,41.91999816894531,1.4782850271592343,41.52000045776367,-0.16287132630031598
1411,2007-07-11,40.0,40.66999816894531,39.95000076293945,40.349998474121094,929400.0,-0.00990102749433508,-2.200010172595029,0.46052532512836986,42.99584615702065,48.52231301460564,1.0049939567908908,0.7799773401744972,1.0430621377053058,-0.2992418336662155,6.844223787982287,0.7199974060058594,-0.3292131442015105,-0.7840000152587905,-2.0388908264643746,0.4708907959467936,-1.4114454208615825,-0.15655460965599843,-0.1935913748370055,2.4389880813926443,-42.21636844827382,0.6274454056027909,7,0.9750003814697266,0.9099998474121094,1.2174997329711914,0.8699989318847727,-9.420000076293949,2,-0.1890000343322754,1.428572077329349,40.400001525878906,1.8260826298243578,41.459999084472656,1.279998779296875,41.91999816894531,-0.1890000343322754
1412,2007-07-12,40.0,40.84000015258789,39.93999862670898,40.13999938964844,1339400.0,0.0,-5.9230317791011755,0.4,46.96968470941825,49.409039614099214,0.9444054400927726,0.7349626340541917,1.0342642178694135,-0.2807241694525118,6.774626120595862,0.9000015258789134,-0.16716855063226888,-0.7315000534057603,-2.0267417517417172,0.5637416449301966,-1.3791209025737388,-0.08387920423778183,-0.06197589234678702,2.9126860821051577,-43.383977203820095,0.647620849167977,7,0.9699993133544922,0.7350006103515625,1.3549995422363281,0.8699989318847727,-8.319999694824219,3,-0.24225001335144036,-2.200010172595029,40.0,1.428572077329349,40.400001525878906,1.8260826298243578,41.459999084472656,-0.24225001335144036
1413,2007-07-13,39.79999923706055,40.47999954223633,39.7599983215332,40.18999862670898,1122100.0,-0.00500001907348635,-2.0638270242192065,2.7857220708446357,47.76578573972823,50.23873956096183,1.1002012836835888,0.8858719584243033,1.211355969313253,-0.05328106593155724,6.766997470706613,0.720001220703125,0.03858185030219374,-0.8715007781982393,-2.2242713449079616,0.48126978851148294,-1.5478860615531005,-0.1951154948433782,2.200000762939453,1.8518943681995512,-46.66292493880049,0.6763852833548595,7,1.0799999237060547,0.9350013732910156,1.5550003051757812,1.0699996948242259,-6.590000152587891,4,-0.20100502897876038,-5.9230317791011755,40.0,-2.200010172595029,40.0,1.428572077329349,40.400001525878906,-0.20100502897876038
1414,2007-07-16,39.68000030517578,40.150001525878906,39.45000076293945,39.63999938964844,683500.0,-0.0030150485976147,-2.3333514986376023,-0.10256661058727054,48.58933869384231,49.99718378053937,1.2146852839039184,0.9506496735585728,1.3249547626279963,0.08927017560051098,6.907674789303905,0.7000007629394531,-0.027802017598737905,-0.925499725341794,-2.3382598796529592,0.48726042896937116,-1.6318798024973802,-0.21911964818620788,2.275199661254881,13.142830984933035,-39.31987155548153,0.706380077155584,7,1.0450000762939453,1.0550003051757812,1.6749992370605469,1.1899986267089915,-6.380001068115227,0,-0.15524193044445644,-2.0638270242192065,39.79999923706055,-5.9230317791011755,40.0,-2.200010172595029,40.0,-0.15524193044445644
1415,2007-07-17,39.68999862670898,39.97999954223633,39.31999969482422,39.75,639900.0,0.0002519738270236882,1.538458716942376,-1.5000000000001776,53.253403182400085,50.15137525923772,1.1115052499643951,0.8968479928897608,1.3207909713531123,0.10099356343055632,7.306916248866655,0.6599998474121094,0.0187625733954917,-0.8585012435913129,-2.324124506110614,0.6071220189279884,-1.5913128748509635,-0.1256896123316622,2.1649933715820353,24.342027661565716,-32.8586208807155,0.7328116312596507,7,0.9700012207031321,1.0450019836425852,1.6650009155273509,1.1800003051757955,-6.059997558593743,1,-0.17409927151678173,-2.3333514986376023,39.68000030517578,-2.0638270242192065,39.79999923706055,-5.9230317791011755,40.0,-0.17409927151678173
1416,2007-07-18,39.2599983215332,39.63000106811523,38.97999954223633,39.43000030517578,858400.0,-0.010833971278759624,1.2806930659938882,2.8333015449166967,30.701720630161432,47.489399333019605,1.3740323065390143,1.2391639297752448,1.7498151415090462,0.5480406344933542,7.5388934166203,0.7099990844726491,0.06504513308919968,-1.1925014495849595,-2.7335446992493218,0.3485418000794027,-1.963023074417137,-0.42197982475278195,2.4428941385498035,15.053692871850824,-37.59776223480672,0.7705216248321797,7,1.230001449584961,1.230001449584961,2.1950016021728516,1.6100006103515696,-5.259998321533203,2,-0.19510948210769896,1.538458716942376,39.68999862670898,-2.3333514986376023,39.68000030517578,-2.0638270242192065,39.79999923706055,-0.19510948210769896
1417,2007-07-19,38.97000122070313,39.61999893188477,38.97000122070313,39.41999816894531,1053900.0,-0.007386579552424832,-1.8888983079584514,2.6470099854145213,30.107517178465642,44.42442369970331,1.412848751353195,1.4424485032215983,1.9922473706894763,0.8503778024240631,7.585163662946048,0.6499977111816406,-0.007180117900034588,-1.3804986953735252,-3.0322464664868036,0.2712490757397532,-2.2063725809301644,-0.554624809816886,2.5150598059521414,0.0,-48.1994150677978,0.82587388555664,7,1.4749984741210866,1.5149993896484304,2.5224981307983327,1.8999977111816406,-4.010002136230476,3,-0.21529384229374426,1.2806930659938882,39.2599983215332,1.538458716942376,39.68999862670898,-2.3333514986376023,39.68000030517578,-0.21529384229374426
1418,2007-07-20,38.77999877929688,39.22000122070313,38.70000076293945,38.90999984741211,950100.0,-0.004875607786876568,-2.5862459057366216,0.2888932216608345,30.769211421634182,41.72945783186413,1.2411184617001183,1.5861861495080731,2.12343693058677,1.071220675734203,8.58538079939269,0.520000457763679,-0.11944895419143364,-1.4895009994506765,-3.2837660616243127,0.30476406272295975,-2.3866335305374946,-0.5923684683638584,2.4535562667631794,5.517101673467837,-39.67219200587575,0.8971325310868177,7,1.170001983642571,1.5700016021728445,2.7125005722045827,2.0900001525878906,-3.6100006103515767,4,-0.18308403036648657,-1.8888983079584514,38.97000122070313,1.2806930659938882,39.2599983215332,1.538458716942376,39.68999862670898,-0.18308403036648657
1419,2007-07-23,38.88999938964844,39.27999877929688,38.66999816894531,39.02000045776367,494300.0,0.002836529494948836,-1.1403398405868155,1.0000000000000546,24.27882896018191,39.49237074142807,0.8138060337750943,1.4563424176678552,1.96500518613054,0.9907777916399141,9.272328298593736,0.6100006103515696,-0.28515495936609625,-1.319500350952147,-3.2163614647831906,0.5773607628788966,-2.2679309078676724,-0.37106979403662166,2.0395291424371536,16.793968707867297,-22.903476168392896,0.9484305569155228,7,0.8649997711181641,1.4449996948242188,2.5225000381469727,2.1499996185302734,-4.6399993896484375,0,-0.14605298005449852,-2.5862459057366216,38.77999877929688,-1.8888983079584514,38.97000122070313,1.2806930659938882,39.2599983215332,-0.14605298005449852
1420,2007-07-24,38.52000045776367,38.709999084472656,38.33000183105469,38.540000915527344,912500.0,-0.009513986569597344,1.1111146432696486,0.15384841104492503,18.32942569693536,36.75165735697415,0.9935661474925084,1.8137990386118545,2.287722627740706,1.4002987167728378,10.025414306441318,0.55999755859375,-0.5371028060798864,-1.6224992752075167,-3.660732156315703,0.41573360590066955,-2.64161571576161,-0.6033828346534236,2.093193823482281,14.615287554983105,-18.11131556763258,1.0191164405540927,7,1.0650005340576172,1.6450004577636719,2.8924989700317383,2.519998550415039,-3.200000762939453,1,-0.13551404877128015,-1.1403398405868155,38.88999938964844,-2.5862459057366216,38.77999877929688,-1.8888983079584514,38.97000122070313,-0.13551404877128015
1421,2007-07-25,37.95000076293945,38.790000915527344,37.7400016784668,38.599998474121094,1593400.0,-0.0147974996897835,1.0388283353517846,32.49914171275987,11.279770819920941,32.78611136925223,1.388174091102968,2.3997217748946866,2.8247643403166904,2.0169664402579244,10.383736389043172,1.0499992370605469,-0.7767469509418703,-2.1244989395141616,-4.360796923634446,0.11179904460612278,-3.2426479315743038,-1.0063499474540194,2.297882726275894,11.170180386745894,-13.226449003599544,1.1181489920601424,7,1.1599998474121094,1.9200000762939453,3.3749990463256836,3.089998245239258,-3.150001525878899,2,-0.11383398176484272,1.1111146432696486,38.52000045776367,-1.1403398405868155,38.88999938964844,-2.5862459057366216,38.77999877929688,-0.11383398176484272
1422,2007-07-26,36.150001525878906,37.81999969482422,35.36000061035156,37.38000106811523,4068900.0,-0.04743080898217944,1.3317562278191288,1.8923136513823815,1.9966562656298947,27.70065253879686,2.8883610275429064,4.022396359100895,4.580848374546065,3.8541195762419704,11.97261063018166,2.5900001525878906,-0.9161565447370918,-3.6809982299804673,-6.474854496496782,-0.8871419634641526,-5.077926363238625,-2.28407009672231,3.6464632374017043,20.153093993405985,4.545647251984143,1.3969281332581585,7,1.6049995422363281,2.529998779296875,5.1749982833862305,4.889997482299805,-0.5900001525878906,3,-0.05947445187076339,1.0388283353517846,37.95000076293945,1.1111146432696486,38.52000045776367,-1.1403398405868155,38.88999938964844,-0.05947445187076339
1423,2007-07-27,35.06999969482422,36.79999923706055,34.90999984741211,36.040000915527344,3644000.0,-0.02987556806274383,-1.930229532241562,0.7886191721173484,1.8099393905915804,22.50294150510234,3.606069808551183,4.9008020750783245,5.6021904274029595,4.9468504518979515,13.72029701752605,1.8899993896484375,-1.0581681679615471,-4.473500061035153,-7.9410225098579375,-1.0059776122123694,-6.207261285446542,-2.739738836623765,3.839172237870585,3.6613246343083596,-6.033584354904503,1.7337612244113905,7,2.375,3.385000228881836,6.282500267028809,6.350000381469734,0.3100013732910156,4,-0.003136601406010242,1.3317562278191288,36.150001525878906,1.0388283353517846,37.95000076293945,1.1111146432696486,38.52000045776367,-0.003136601406010242
1424,2007-07-30,35.2400016784668,35.77000045776367,35.0,35.11999893188477,3329400.0,0.004847504565780314,-3.2777730682829653,-0.12371401604529707,5.052279280949492,17.14726107160783,3.0620253864564546,4.547309478311121,5.347214807269609,4.783190714482345,16.014294554940427,0.7700004577636719,-1.2568948435206835,-4.038998222351076,-7.966240286505801,-0.11175615819634999,-6.0026192544284385,-2.075377190273713,2.8693358371714694,8.505199489931856,-0.850360824667904,1.9636210320773637,7,2.029998779296875,3.214998245239258,6.012497901916504,6.254997253417976,-0.7700004577636719,0,-0.0019864786091728925,-1.930229532241562,35.06999969482422,1.3317562278191288,36.150001525878906,1.0388283353517846,37.95000076293945,-0.0019864786091728925
1425,2007-07-31,34.77000045776367,36.08000183105469,34.77000045776367,35.59000015258789,1571400.0,-0.013337150917059004,-2.1951264898259195,-6.833174391252232,4.991408726002803,14.290559748923535,3.0851697577978783,4.768778856955777,5.7259960622052475,5.248402965647244,18.076419888364736,1.3100013732910156,-1.4847381069512195,-4.195999526977538,-8.514041079895804,0.1220420259407291,-6.3550203034366675,-2.036978750518408,2.6994695242293645,0.0,-9.807850428065898,2.1590207764591325,7,2.424999237060547,3.614999771118164,6.209999084472656,6.724998474121101,-0.09000015258789062,1,-0.014955434308818405,-3.2777730682829653,35.2400016784668,-1.930229532241562,35.06999969482422,1.3317562278191288,36.150001525878906,-0.014955434308818405
1426,2007-08-01,34.400001525878906,35.139999389648445,33.86999893188477,34.669998168945305,2446200.0,-0.010641326632543913,1.0991758986613624,0.32926432140231177,4.692571216937537,11.466676864309301,3.009791244750396,4.847831336748769,5.988278725407028,5.615723921154597,20.070962640841376,1.2700004577636719,-1.74809966143944,-4.223498535156253,-8.854097119909582,0.40710004959707646,-6.5387978275329175,-1.9081992427795882,2.5295745512682544,13.41778459809018,2.624648944567152,2.315299292376663,8,2.174997329711921,3.5349979400634766,6.539999008178711,7.0949974060058665,-0.69000244140625,2,0.02674413163188971,-2.1951264898259195,34.77000045776367,-3.2777730682829653,35.2400016784668,-1.930229532241562,35.06999969482422,0.02674413163188971
1427,2007-08-02,35.09999847412109,35.220001220703125,34.34999847412109,34.59999847412109,1349200.0,0.020348747592803917,1.3513413200816287,-1.8518748763740633,14.820335088208978,9.694579493928721,1.9032511500138085,3.8390322676828887,5.203564716890405,4.904637900782852,22.336670579638152,0.8700027465820384,-2.0614955356609244,-3.2025014877319435,-7.877544590568533,1.472541615104646,-5.540023039150235,-0.8649799363136523,1.2176621739735936,41.97950218856803,28.813803741652123,2.3375215514182934,8,1.4750003814697408,2.835000991821296,5.555002212524421,6.320001602172866,-2.0,3,-0.00854698718239888,1.0991758986613624,34.400001525878906,-2.1951264898259195,34.77000045776367,-3.2777730682829653,35.2400016784668,-0.00854698718239888
1428,2007-08-03,33.669998168945305,35.139999389648445,33.560001373291016,35.139999389648445,2371800.0,-0.04074075120630294,1.149655380016182,-2.9400024414062784,12.390464686588189,8.373650130196086,2.8297480973923257,4.868904172328406,6.532741195683599,6.333323713163331,24.41551916033172,1.579998016357429,-2.276537766764271,-4.220001792907723,-9.005655521479795,0.5656519356643486,-6.612828657193759,-1.8271749286216874,2.158130135907392,4.364951415600314,-8.439970340256867,2.392826864286035,8,2.5050029754638743,4.110002517700202,6.985002517700202,7.750001907348647,0.06000137329102273,4,0.056133154354873316,1.3513413200816287,35.09999847412109,1.0991758986613624,34.400001525878906,-2.1951264898259195,34.77000045776367,0.056133154354873316
1429,2007-08-06,34.029998779296875,34.56999969482422,32.900001525878906,33.669998168945305,2644500.0,0.010692029400928504,1.3194379688890772,-0.2448981710228595,16.067147818601498,8.122285921492322,1.9085635917565398,4.135769091807596,6.092074508693813,5.970096863832268,26.904540387764985,1.6699981689453125,-2.4860417185217045,-3.4885011672973647,-8.260817339238514,1.2838150046437846,-5.874659253267936,-1.1023430813267936,1.344504139243483,35.53450141431687,23.18972555752744,2.386158085970573,8,1.81500244140625,3.420001983642578,6.625001907348633,7.390001296997077,-1.020000457763679,0,0.039670947318389826,1.149655380016182,33.669998168945305,1.3513413200816287,35.09999847412109,1.0991758986613624,34.400001525878906,0.039670947318389826
1430,2007-08-07,33.81999969482422,34.31999969482422,33.400001525878906,33.939998626708984,2190800.0,-0.006170998883503254,1.0909023915521898,-0.3333298012122174,16.502467104104085,8.702585508623784,1.5441383349012128,4.03438026143445,6.218916020522826,6.176573811419573,29.414749556501075,0.9199981689453125,-2.723589669030247,-3.369500160217285,-8.212124272034934,1.473123951600364,-5.790812216126113,-0.948188104308457,1.3199996948242259,39.65509870530473,26.510666444470694,2.421312055908826,8,1.5400009155273438,3.6300010681152344,6.835000991821289,7.600000381469734,-0.23999786376952414,1,0.0192194420977001,1.3194379688890772,34.029998779296875,1.149655380016182,33.669998168945305,1.3513413200816287,35.09999847412109,0.0192194420977001
1431,2007-08-08,32.439998626708984,33.959999084472656,32.34000015258789,33.75,2522600.0,-0.04080428978615358,-1.1456963346023743,10.916775280541692,14.549399899848638,10.097334801314755,2.30248107898948,5.079387968853041,7.489949773732505,7.544832701644317,31.96865517704335,1.6199989318847656,-3.014930010113673,-4.371501159667972,-9.464188573155738,0.7211862538197948,-6.917844866411855,-1.8251574529240884,2.2520011901855526,3.4721679525812115,-10.866711636386205,2.5463437067438823,8,2.1300010681152344,4.730001449584961,8.215002059936523,8.980001449584968,1.5699996948242116,2,0.06905060953432107,1.0909023915521898,33.81999969482422,1.3194379688890772,34.029998779296875,1.149655380016182,33.669998168945305,0.06905060953432107
1432,2007-08-09,30.309999465942386,31.690000534057614,29.979999542236328,31.229999542236328,10636500.0,-0.06565965631739867,-1.1645583220159907,0.7022893983558937,12.017938999396264,11.231556980070831,3.9302678485637337,6.7945763052882135,9.464963794900978,9.629508002960865,35.09189633743732,2.4599990844726562,-3.337291254138748,-6.017000293731687,-11.64777338212151,-0.3862272053418643,-8.832386837926595,-3.2016137495367794,4.010000228881832,6.39534754776325,-8.685192007642897,2.815386544194911,8,2.7200012207031214,5.680000305175778,10.32500076293945,11.110000610351566,3.2899990081787003,3,0.11217418932490109,-1.1456963346023743,32.439998626708984,1.0909023915521898,33.81999969482422,1.3194379688890772,34.029998779296875,0.11217418932490109
1433,2007-08-10,31.79999923706055,32.06999969482422,29.51000022888184,29.899999618530273,6230600.0,0.04915868681529978,1.098359758704814,-2.0652168053986375,21.707897672334227,13.082181245780246,2.154172836453032,4.92712271493097,7.829261739488128,8.109893030081285,38.230526445285065,2.5599994659423793,-3.5722674453794525,-4.127000522613525,-9.854747114208475,1.6007460689814224,-6.990873818411,-1.2631272268160494,2.159999847412106,45.25690217147522,29.13759227543485,2.8638732957974735,8,0.9950017929077113,3.9550008773803675,8.860000610351559,9.620000839233402,3.2000007629394496,4,0.04088048013364354,-1.1645583220159907,30.309999465942386,-1.1456963346023743,32.439998626708984,1.0909023915521898,33.81999969482422,0.04088048013364354
1434,2007-08-13,33.52000045776367,34.290000915527344,32.029998779296875,32.25,5140000.0,0.054088089999027034,-1.6432728708559854,0.6684214277611625,31.988474008529195,16.081855166060954,0.18386705028240868,2.8690661481277857,5.974415449763583,6.364229549053093,40.33428083810195,2.4900016784667933,-3.5210278309652097,-2.098999309539792,-7.636336451678353,3.4383378325987657,-4.867667880609069,0.669669261529485,-4.010000228881832,83.36799738284772,64.28832384220256,2.7686685710692793,8,-1.1549997329711914,2.1949987411499023,7.239999771118164,7.8999996185302805,0.9300003051757741,0,0.006264889069356183,1.098359758704814,31.79999923706055,-1.1645583220159907,30.309999465942386,-1.1456963346023743,32.439998626708984,0.006264889069356183
1435,2007-08-14,32.779998779296875,33.939998626708984,32.700000762939446,33.939998626708984,2189400.0,-0.022076422087142333,1.1379276325525383,-0.9133853773995789,31.601420424617785,19.07172730024765,0.6838113754899027,3.230472935384995,6.556264965466653,7.075442411021001,42.419598768761816,1.2399978637695384,-3.3774007169448055,-2.4935009956359835,-7.819593223115163,2.832591231843196,-5.156547109375573,0.16954511810360628,-3.2699985504150355,68.41000168788356,46.33337501482029,2.6630461137395898,8,-0.41499805450439453,2.5750017166137695,7.980001449584961,8.640001296997077,1.4900016784667969,1,0.007016459755989413,-1.6432728708559854,33.52000045776367,1.098359758704814,31.79999923706055,-1.1645583220159907,30.309999465942386,0.007016459755989413
1436,2007-08-15,31.60000038146973,33.189998626708984,31.459999084472656,32.669998168945305,1972600.0,-0.03599751195147716,-1.5629615605780818,0.922412007090067,33.06031126277111,21.098391319643444,1.5923091410059875,4.012924217290244,7.563717730795386,8.215506302299413,44.441618877310106,1.7299995422363281,-3.3610656910606522,-3.2904994964599545,-8.510161235526429,1.9291622426065196,-5.900330365993195,-0.6806686269267139,-1.9944001388549815,43.723846283683386,20.51973239881181,2.6098308695332375,8,0.7249994277954137,3.574999809265133,9.179999351501461,9.469999313354489,1.9800014495849645,2,0.06265827296464344,1.1379276325525383,32.779998779296875,-1.6432728708559854,33.52000045776367,1.098359758704814,31.79999923706055,0.06265827296464344
1437,2007-08-16,30.57999992370605,31.20000076293945,30.20000076293945,31.10000038146973,4408900.0,-0.03227849510919023,1.7777730682829926,0.48598274113305023,33.208678050555704,23.411526137862054,2.1274446277736736,4.608414507455418,8.416717242368751,9.191630613376962,46.705648650664955,1.3999996185302805,-3.345205143736443,-3.8909998893737843,-9.078669455308447,1.296669676560878,-6.484834672341119,-1.297165106406453,-0.8807116676330509,22.384927638475155,-3.1552608472119488,2.5938347829673316,8,1.4600000381469762,4.595000267028812,10.362500190734867,10.489999771118168,2.6900005340576207,3,0.11216476149066823,-1.5629615605780818,31.60000038146973,1.1379276325525383,32.779998779296875,-1.6432728708559854,33.52000045776367,0.11216476149066823
1438,2007-08-17,31.68000030517578,32.169998168945305,31.09000015258789,31.6299991607666,1891500.0,0.0359712355858115,1.097089895651062,-0.0961559622932166,37.552442086623515,25.79878105653117,0.7995596597111501,3.1086070542214372,7.180009515411726,8.057058181083121,48.50201041990965,1.5899982452392543,-3.2647813451982586,-2.435999584198001,-7.346424712988586,2.4744255445925845,-4.89121214859329,0.019212980197291785,-1.8888977959136923,36.185806528635,8.140060043947393,2.455212564395292,8,0.2349996566772461,3.314999580383301,9.172499656677246,9.389999389648438,1.9300003051757741,4,0.060606002223794864,1.7777730682829926,30.57999992370605,-1.5629615605780818,31.60000038146973,1.1379276325525383,32.779998779296875,0.060606002223794864
1439,2007-08-20,33.209999084472656,33.470001220703125,31.75,31.940000534057614,1852300.0,0.0482954155479256,-1.0848504464930786,25.39938966240709,44.921869470271055,28.956492430549723,-0.9599358658598263,1.1923931964690695,5.481840815710271,6.505184729713257,50.11443281229102,1.7900009155273438,-3.2679233743553198,-0.6220007896423354,-4.997770244924169,3.753768665639498,-2.8098855172832558,1.5658839379985814,-3.3289186070852637,80.48128451334024,46.86842935644323,2.1878847276409177,8,-1.3099985122680664,1.6200017929077148,7.597500801086426,7.8600006103515625,-0.14999771118164062,0,0.053899456936879586,1.097089895651062,31.68000030517578,1.7777730682829926,30.57999992370605,-1.5629615605780818,31.60000038146973,0.053899456936879586
1440,2007-08-21,33.299999237060554,33.56999969482422,33.0,33.02000045776367,1486800.0,0.0027100317696178156,-2.5625014901175405,0.22047173140896653,46.35277707720794,32.49020100581186,-1.2644227027560717,0.7286295108742067,5.236401115166309,6.399678709127066,51.44029519630786,0.5699996948242188,-3.0876653970316994,-0.27100057601928285,-4.051649548874565,3.509648396835999,-2.1613250624469202,1.619323910408358,-3.330740350910361,91.98811444095446,53.51482236996312,1.8903244864276405,8,-1.3999986648559641,1.445000648498528,7.4300012588500906,7.770000457763665,0.02000045776366477,1,0.034534581147948495,-1.0848504464930786,33.209999084472656,1.097089895651062,31.68000030517578,1.7777730682829926,30.57999992370605,0.034534581147948495
1441,2007-08-22,33.630001068115234,33.900001525878906,33.220001220703125,33.759998321533196,1132300.0,0.009909965123584996,2.3170450316337923,-0.4642779291552762,45.0034088501478,36.155253211450926,-1.5733226036972425,0.061545387955384,4.771577036157183,6.0527390940619625,52.20012812122867,0.6800003051757812,-2.9488021633045776,0.27500123977661417,-2.896845925082893,3.446848404636121,-1.310922342653143,1.8609248222063677,-3.574327341377497,92.70269183541544,52.414430174955854,1.5859235824297535,8,-1.7300004959106445,0.9399995803833008,7.067499160766602,7.439998626708984,-0.06999969482421875,2,0.01903060866255002,-2.5625014901175405,33.299999237060554,-1.0848504464930786,33.209999084472656,1.097089895651062,31.68000030517578,0.01903060866255002
1442,2007-08-23,34.0,34.049999237060554,33.540000915527344,33.830001831054695,1638800.0,0.011002049364653876,2.7778123145608755,-1.3077058512823692,51.20879778082459,39.433131001283186,-1.5252455433051537,-0.503605059911358,4.265051790622806,5.664109511280017,51.43063975569613,0.5099983215332102,-2.800619431566986,0.7525002479553251,-2.155231151388051,3.6602316472987013,-0.701365451716363,2.206365947627013,-3.859639729486471,98.31083606333408,51.26937487194169,1.453865699671689,8,-1.7549991607666016,0.5649995803833079,6.489999771118164,6.94999885559082,-0.6500015258789134,3,-0.012352887321920747,2.3170450316337923,33.630001068115234,-2.5625014901175405,33.299999237060554,-1.0848504464930786,33.209999084472656,-0.012352887321920747
1443,2007-08-24,34.959999084472656,35.09000015258789,34.0,34.220001220703125,2032700.0,0.028235267190372282,1.1800003051757812,4.3529754959161675,53.26315896552906,41.79698488539428,-2.223706059693498,-1.5518308279176765,3.178478660361179,4.687360189496012,50.126278385236624,1.0900001525878906,-2.44922880160793,1.7179993629455552,-1.1755989031502878,4.611597629041398,0.27120022989763726,3.1647984959934767,-4.736646001058851,96.107752629457,45.64398792273793,1.4467991330479206,8,-2.3149986267089844,-0.5649995803832937,5.505001068115234,5.9850006103515625,-1.75,4,-0.04834092308256355,2.7778123145608755,34.0,2.3170450316337923,33.630001068115234,-2.5625014901175405,33.299999237060554,-0.04834092308256355
1444,2007-08-27,35.169998168945305,35.34000015258789,34.880001068115234,35.0,1284300.0,0.00600683895801124,-1.2439196858892052,0.22972791850957355,54.736836751302064,44.36758669947031,-2.430647852228681,-1.8628527290415846,2.8417360551779893,4.46725042811503,48.686511481800636,0.45999908447265625,-1.779328608216872,1.9314986228942814,-0.9520754775333558,4.815072723321915,0.48971157268046284,3.3732856731081,-4.751979202764538,92.73495843773455,39.21426935985455,1.441787050213817,8,-2.3999977111816335,-0.7749986648559428,4.9800024032592844,5.640001296997077,-1.4599990844726491,0,-0.04435591810667794,1.1800003051757812,34.959999084472656,2.7778123145608755,34.0,2.3170450316337923,33.630001068115234,-0.04435591810667794
1445,2007-08-28,34.25,35.11999893188477,34.09000015258789,35.040000915527344,937000.0,-0.02615860724603769,1.1684254485295125,-4.64711426263371,56.56273297251841,46.97896688944223,-1.4306494625382271,-1.036975412335451,3.627167455031234,5.357155427191024,47.81356066166321,1.0799980163574148,-1.2892803334509821,1.0375004768371596,-1.7968885752043064,3.871889528878622,-0.37969404918356986,2.4546950028578927,-3.536662162634805,48.58487255845756,-10.80120548400943,1.4171945260207315,8,-1.4799995422363281,-0.09999942779541016,5.794999122619629,6.384998321533203,-0.470001220703125,1,-0.03474448545135722,-1.2439196858892052,35.169998168945305,1.1800003051757812,34.959999084472656,2.7778123145608755,34.0,-0.03474448545135722
1446,2007-08-29,35.31999969482422,35.31999969482422,34.450000762939446,34.47999954223633,897100.0,0.031240867002166883,1.071425652017946,-1.063290100147759,69.67793071363769,51.031106074229115,-2.1428142846724683,-2.144465043510081,2.4209767825895625,4.264256447854287,46.38974558004272,1.0699996948242188,-1.0100956656483362,2.061500263214114,-0.8818040847535187,5.004804611181747,0.5898480892302942,3.5331524371979306,-4.329062118545661,98.88886298661252,31.44488744108385,1.4716521739838166,8,-2.104999542236328,-1.169999122619629,4.555001258850098,5.145000457763672,0.220001220703125,2,-0.056625142052112776,1.1684254485295125,34.25,-1.2439196858892052,35.169998168945305,1.1800003051757812,34.959999084472656,-0.056625142052112776
1447,2007-08-30,34.799999237060554,35.060001373291016,34.689998626708984,35.0,1429200.0,-0.014722549894015557,1.3124918044512262,-0.23809610310579032,62.75510386131111,53.83140182697218,-1.0742212742656392,-1.7371570969174783,2.8014163595878827,4.753151527720696,45.01213237373152,0.6300010681152344,-0.661051849801872,1.556499767303471,-1.3501186423612026,4.463118176968145,0.10319056247113423,3.009808972135808,-3.548117906203437,59.70142880323903,-10.113291424838245,1.4533092048323364,8,-1.2549991607666087,-1.1349992752075266,4.6900014877319265,5.370000839233391,0.5499992370605398,3,-0.03563212330329568,1.071425652017946,35.31999969482422,1.1684254485295125,34.25,-1.2439196858892052,35.169998168945305,-0.03563212330329568
1448,2007-08-31,35.560001373291016,35.630001068115234,34.700000762939446,34.880001068115234,732400.0,0.021839142324494354,1.2682942714390892,-3.3999885559519796,59.44444935017689,55.44502181362839,-1.3700400046201864,-2.4752102696462828,1.9274722193499656,3.960399417713546,43.035246413274905,0.9300003051757884,-0.2162437861796107,2.2220017433166532,-0.8605713300547464,5.304574816688053,0.680715206630957,3.763288280002353,-4.062832913130052,95.45456797340613,26.22427046205769,1.541286536685699,8,-1.2450008392333984,-2.405001640319824,2.657499313354492,3.4199981689453125,-0.7600021362304616,4,-0.06214856056866902,1.3124918044512262,34.799999237060554,1.071425652017946,35.31999969482422,1.1684254485295125,34.25,-0.06214856056866902
1449,2007-09-04,35.380001068115234,35.630001068115234,35.09000015258789,35.54999923706055,778200.0,-0.005061875653103343,2.272714662227771,-0.2499971950767988,62.69532632432238,57.260860618863326,-0.9497281531359576,-2.3071755690948805,1.9990834637649613,4.109464013843521,40.68275413147538,0.5400009155273438,0.338266727271197,1.974501323699954,-1.2286386264745701,5.177641273874478,0.3729313486126884,3.576071298787216,-3.5522059993179305,83.76624341717405,13.836005367001519,1.6015699750872623,9,-0.9549999237060547,-2.5850000381469727,2.5699987411499023,3.374998092651367,-0.25,1,-0.06133414126994485,1.2682942714390892,35.560001373291016,1.3124918044512262,34.799999237060554,1.071425652017946,35.31999969482422,-0.06133414126994485
1450,2007-09-05,34.470001220703125,35.139999389648445,34.400001525878906,35.139999389648445,1180200.0,-0.025720741094951816,1.2089548839645374,3.9412081500763367,64.39318473868462,59.415280162034094,0.16057618551866426,-1.4187209793470998,2.7952999321459657,4.987712614497212,38.36317673595519,0.9799995422363281,0.7723967712771298,1.032001399993895,-2.2018891818177337,4.26589198180552,-0.5849438909119158,2.648946690899706,-2.338029671960385,5.691034217537069,-64.76354446211482,1.6169452909058126,9,0.11499977111816406,-1.6750001907348633,3.3924989700317383,4.284997940063477,0.539997100830071,2,-0.02204821901120213,2.272714662227771,35.380001068115234,1.2682942714390892,35.560001373291016,1.3124918044512262,34.799999237060554,-0.02204821901120213
1451,2007-09-06,34.68000030517578,35.09000015258789,34.43000030517578,34.470001220703125,728200.0,0.006092227358162283,-3.5517087158980294,-0.3134323259468413,72.37991977889752,61.76762705070885,0.12871894208669232,-1.5307844571256055,2.489342541570018,4.737280807900042,35.52718774142814,0.6599998474121094,0.9997985434117638,1.13000040054321,-2.113500237447866,4.3735010385342825,-0.49174991845232796,2.751750719538748,-2.2681863948832444,22.764136870148278,-51.54970775181616,1.6217503189955362,9,0.13500022888183594,-2.109999656677246,3.109999656677246,4.004999160766602,0.18000030517577414,3,-0.025951600863872715,1.2089548839645374,34.470001220703125,2.272714662227771,35.380001068115234,1.2682942714390892,35.560001373291016,-0.025951600863872715
1452,2007-09-07,33.709999084472656,34.389999389648445,33.59999847412109,34.259998321533196,930900.0,-0.027970046486947675,-1.0519492100608856,-2.619055404177986,61.24030483786482,62.6539765920795,1.1770353048794746,-0.3088378072192981,3.2950086892722013,5.661596660974354,32.08764833848865,1.0800018310546946,1.1846784730657731,-0.010000801086427202,-2.872513678395741,2.85251207622289,-1.441257239741084,1.4212556375682297,-1.0407302015543038,5.418742354172909,-70.67282635973264,1.4312564386546582,9,0.9050006866455078,-1.139998435974121,3.5450000762939453,4.524999618530273,0.7000007629394531,4,0.054286617643297896,-3.5517087158980294,34.68000030517578,1.2089548839645374,34.470001220703125,2.272714662227771,35.380001068115234,0.054286617643297896
1453,2007-09-10,33.09999847412109,33.97999954223633,32.47999954223633,33.779998779296875,1887400.0,-0.018095539214432854,1.7777730682829653,1.236365906269319,49.32182119560407,62.05230819700195,1.6711921282658366,0.4253574074680344,3.7366453418395835,6.225094414957383,28.58197514040328,1.5,1.3654098142243853,-0.6850013732910227,-3.4201489871175994,2.0501462405355504,-2.0525751802043075,0.682572433622262,2.5300025939941477,19.682496239800003,-53.54653996268111,1.3675738069132868,9,0.9550018310546946,-0.5299978256225515,4.155000686645515,5.135000228881843,0.5200004577636861,0,0.06797583394933238,-1.0519492100608856,33.709999084472656,-3.5517087158980294,34.68000030517578,1.2089548839645374,34.470001220703125,0.06797583394933238
1454,2007-09-11,33.72999954223633,33.830001831054695,33.110000610351555,33.110000610351555,572200.0,0.01903326577515707,-1.3225885841911216,-0.9117627259365648,52.485550458513266,61.59928791766804,0.9112766710099507,-0.1982697915371574,2.9514787099400195,5.550344763946761,27.424898986491137,0.730003356933608,1.4301856117281488,-0.06550025939941406,-2.7979755053423645,2.6669749865435364,-1.4317378823708893,1.3007373635720612,1.8370014953613278,46.99248389867807,-22.87787209391491,1.3662376229714748,9,0.3250007629394531,-1.159998893737793,3.2475013732910156,4.350000381469727,-0.6100006103515554,1,0.031722493606452185,1.7777730682829653,33.09999847412109,-1.0519492100608856,33.709999084472656,-3.5517087158980294,34.68000030517578,0.031722493606452185
1455,2007-09-12,33.009998321533196,33.919998168945305,32.93000030517578,33.61999893188477,947200.0,-0.02134601928474844,-1.5714342333415718,-0.9838736471645176,46.570781616199255,59.031826906841545,1.6057475386191058,0.5690198480349267,3.488629751424135,6.209619672354528,26.240064247758433,0.9899978637695241,1.3669575110367163,-0.797001457214364,-3.5133699643221377,1.9193670498934061,-2.155185710768251,0.5611827963395228,2.4952626861572327,20.306461891036797,-44.74762979221541,1.3581842535538857,9,1.0450019836425852,-0.43999767303466086,3.637502670288093,4.740001678466804,-0.17999649047850141,2,0.06422304920867306,-1.3225885841911216,33.72999954223633,1.7777730682829653,33.09999847412109,-1.0519492100608856,33.709999084472656,0.06422304920867306
1456,2007-09-13,33.580001831054695,34.06999969482422,33.150001525878906,33.27000045776367,777600.0,0.017267601893504958,-2.345452527760631,-0.508198464116867,47.7272839867031,57.36206914299621,0.8526324699542656,0.16333293288746376,2.7315371966776354,5.575360709365974,24.46736702931391,1.0600013732910227,1.2662263490466117,-0.3259980201721149,-2.8405152933841293,2.1885192530398996,-1.5832566567781186,0.9312606164338888,1.8647539473266548,57.591747471015445,-3.121104660229868,1.2572586366060066,9,0.47499847412108664,-1.0100011825561594,2.824998855590813,4.169998168945305,-1.5100021362304759,3,0.04258476511326581,-1.5714342333415718,33.009998321533196,-1.3225885841911216,33.72999954223633,1.7777730682829653,33.09999847412109,0.04258476511326581
1457,2007-09-14,34.009998321533196,34.18000030517578,33.220001220703125,33.31999969482422,546300.0,0.012805136004514495,-1.157312039501601,2.2257921614470435,44.546495713394094,55.70674096113146,0.3339030485416927,0.0036668121649015006,2.1068866334806913,5.085032525459894,22.14850643639928,0.9599990844726562,1.2101879370282802,-0.06750144958496662,-2.0353258972851833,1.90032299811525,-1.0514136734350714,0.9164107742651382,1.3754623321252524,89.99988780307153,32.36948609610804,0.9839122238501069,9,0.04500198364258523,-1.4399976730346609,1.860001564025886,3.460000991821296,-2.009998321533196,4,0.024992717752655214,-2.345452527760631,33.580001831054695,-1.5714342333415718,33.009998321533196,-1.3225885841911216,33.72999954223633,0.024992717752655214
1458,2007-09-17,33.59999847412109,33.970001220703125,33.549999237060554,33.84999847412109,688200.0,-0.012055273967847335,-1.400021798365277,-0.3623195616959441,41.18967985669417,53.317224686950546,0.4879516291279131,0.5954103022509614,2.3005597341670594,5.412543521326633,20.616187285254444,0.45999908447264204,0.8540687644065983,-0.5735012054443445,-2.2079504879789127,1.0609480770902238,-1.390725846711625,0.2437234358229361,1.7273529573089164,53.59985351562443,0.3930078558567729,0.8172246412672829,9,0.21000099182129617,-1.0299978256225515,0.9100017547607493,2.6900005340576243,-1.7499980926513565,0,0.024107184823680683,-1.157312039501601,34.009998321533196,-2.345452527760631,33.580001831054695,-1.5714342333415718,33.009998321533196,0.024107184823680683
1459,2007-09-18,35.0,35.15999984741211,33.380001068115234,33.700000762939446,952400.0,0.04166671397194266,1.1975308060554828,-5.199996948242216,53.99360723841311,52.16171607580927,-1.0858057583382887,-0.6994754683089894,0.710868826905596,3.9451805101289565,19.65227886669649,1.779998779296875,0.6793780669319105,0.7370002746582003,-0.871125826095799,2.3451263754121996,-0.06706277571879582,1.5410633250351964,0.2704043936461318,92.82511747730425,37.421184590134544,0.8040630503769988,9,-1.1800003051757812,-2.0849990844726562,-0.7249994277954102,1.0549993515014648,-1.4199981689453054,1,-0.03942860194614939,-1.400021798365277,33.59999847412109,-1.157312039501601,34.009998321533196,-2.345452527760631,33.580001831054695,-0.03942860194614939
1460,2007-09-19,34.450000762939446,35.5,34.209999084472656,35.0,1206200.0,-0.015714263916015825,-1.504849838338722,-0.42307658449413,45.09583828447984,49.130151465318406,-0.6022778964563784,-0.06208677515797234,1.0950487769294526,4.425532927453325,18.604424710130314,1.2900009155273438,0.48111770025779066,0.12950096130370525,-1.4146087063863888,1.6736106289937993,-0.6425538725413418,0.9015557951487523,-1.970001220703118,55.319152389949664,5.1920508053944445,0.7720548338450454,9,-0.46000099182128196,-1.5349998474121023,-0.4100008010864187,1.6049985885620188,-0.40999984741210227,2,-0.03860672863860892,1.1975308060554828,35.0,-1.400021798365277,33.59999847412109,-1.157312039501601,34.009998321533196,-0.03860672863860892
1461,2007-09-20,34.27000045776367,34.639999389648445,33.970001220703125,34.450000762939446,1139400.0,-0.005224972458329091,1.3928610354223079,0.3272737361196674,46.893327191660404,47.536042837962356,-0.5437313711423428,0.17741525115555135,1.116614558937357,4.541637170110661,17.832163251688392,0.6699981689453196,0.2397743275970896,-0.08249931335448935,-1.5925070780335346,1.427508451324556,-0.837503195694012,0.6725045689850333,-1.7296009063720703,46.05262277308562,-2.745107088795727,0.7550038823395215,9,-0.2800006866455078,-1.3549995422363281,-0.4099998474121094,1.784998893737793,-0.24000167846679688,3,-0.04201921819299992,-1.504849838338722,34.450000762939446,1.1975308060554828,35.0,-1.400021798365277,33.59999847412109,-0.04201921819299992
1462,2007-09-21,33.580001831054695,34.59999847412109,33.549999237060554,34.59999847412109,883000.0,-0.02013418784628762,1.0588288092869493,5.666638409697937,38.2978790561018,46.31116037801767,0.14068215315706567,0.8794238680257749,1.6368942414957601,5.167230233278623,17.254387940988504,1.0499992370605327,0.017293005012412266,-0.751498031616201,-2.293490143021735,0.7904940797893332,-1.522494087318968,0.01949802408656609,-0.9804102706909248,9.434003004975638,-32.079671958234776,0.7709960557027655,9,0.634998321533196,-0.6650009155273509,0.1699981689453054,2.4749975204467702,0.519996643066392,4,-0.044967303570365824,1.3928610354223079,34.27000045776367,-1.504849838338722,34.450000762939446,1.1975308060554828,35.0,-0.044967303570365824
1463,2007-09-24,33.27000045776367,34.09999847412109,32.919998168945305,33.830001831054695,1023000.0,-0.009231725919810252,1.145465516703281,0.5490227611019421,37.71827918597334,44.67035245884656,0.5334301806883133,1.113408081093631,1.7765227994380979,5.40462135887887,17.620275456075507,1.1800003051757812,-0.32175832031857965,-0.9769994735717802,-2.558686007634897,0.6046870604913366,-1.767842740603335,-0.18615620654022536,-0.6124007286071773,13.565970558838206,-21.6693304488296,0.7908432670315583,9,0.9399986267089844,0.09000015258789062,0.33749961853027344,2.784998893737793,0.9899978637695241,0,-0.03817254103665968,1.0588288092869493,33.580001831054695,1.3928610354223079,34.27000045776367,-1.504849838338722,34.450000762939446,-0.03817254103665968
1464,2007-09-25,33.610000610351555,33.720001220703125,32.5,32.990001678466804,1945100.0,0.010219421337835932,1.9047642835409466,-1.1071382347531298,44.63840304110165,44.455643728280165,0.19513906253493474,0.6857007099848644,1.2704564606992435,5.002352159224323,18.29264376554982,1.220001220703125,-0.4653509962947311,-0.5589994430542049,-2.102433151335873,0.9844342652274634,-1.330716297195039,0.21271741108662923,1.8899993896484446,37.00002034505185,-1.8909525950320187,0.771716854140835,9,0.3899993896484446,0.07999992370606179,-0.1550006866455007,2.2699995040893626,0.5099983215332173,1,-0.052365373309150254,1.145465516703281,33.27000045776367,1.0588288092869493,33.580001831054695,1.3928610354223079,34.27000045776367,-0.052365373309150254
1465,2007-09-26,33.060001373291016,33.84000015258789,32.799999237060554,33.72999954223633,1012800.0,-0.016364154331230396,1.337082311793836,-1.0806440696737445,40.31101630143395,43.63161398547248,0.8414663222279941,1.2036910123309355,1.644252222306271,5.492319496390827,18.50355337344369,1.0400009155273366,-0.4452528964372817,-1.0494987487792997,-2.669628919046957,0.5706314214883577,-1.8595638339131284,-0.23943366364547103,2.379998626708982,26.16829593502883,-14.152784980656705,0.8100650851338299,9,0.9399986267089844,0.9949989318847656,0.30499935150146484,2.8199987411499023,2.0,2,0.01572899080953416,1.9047642835409466,33.610000610351555,1.145465516703281,33.27000045776367,1.0588288092869493,33.580001831054695,0.01572899080953416
1466,2007-09-27,33.31999969482422,33.380001068115234,32.90999984741211,33.06999969482422,683800.0,0.00786443771122336,1.5405282800998,-0.37313534810631077,47.45098488981262,43.95433500507454,0.6042516538992118,0.8286610847910083,1.2213010104828967,5.172233645964205,18.88238616114588,0.470001220703125,-0.49916971726242565,-0.6895004272460952,-2.2404529433938194,0.861452088901629,-1.4649766853199537,0.08597583082776339,2.061200305175781,39.047632887800724,-5.453378875990417,0.7754762580738617,9,0.6800003051757812,0.7350006103515625,0.0025005340576171875,2.560000419616699,1.4599990844726562,3,0.02160868029104357,1.337082311793836,33.060001373291016,1.9047642835409466,33.610000610351555,1.145465516703281,33.27000045776367,0.02160868029104357
1467,2007-09-28,33.560001373291016,33.889999389648445,33.290000915527344,33.290000915527344,938900.0,0.007202931592585671,-3.444425606465247,1.0800018310546875,53.15935944548579,45.28429940382916,0.3282210675050976,0.5175329118262368,0.8271244502561501,4.851534034470596,19.080262453630652,0.5999984741211009,-0.42595968723072986,-0.3874988555908203,-1.9041562362619047,1.129158525080264,-1.145827545926359,0.3708298347447183,1.7635746267089871,66.25014901175435,17.841011878893838,0.7583286903355416,9,0.4399986267089844,0.4949989318847656,-0.3250007629394531,2.3199987411499023,1.5900001525878906,4,0.014004689713150942,1.5405282800998,33.31999969482422,1.337082311793836,33.060001373291016,1.9047642835409466,33.610000610351555,0.014004689713150942
1468,2007-10-01,33.34999847412109,33.560001373291016,32.72999954223633,33.450000762939446,835700.0,-0.006257535476058118,4.187454551956568,-0.3703782195283912,47.230314701199795,44.53282245524991,0.5576779013084447,0.5833894351132685,0.8834587472672268,4.974806795464779,19.90461339652822,0.8300018310546875,-0.4082484230413854,-0.48700160980225604,-1.8198914986202581,0.845888279015746,-1.153446554211257,0.179443334606745,1.9171060058789138,61.15099621274411,12.043711365856318,0.6664449444089997,10,0.6500015258789134,0.7050018310546946,0.055001735687262965,2.4050016403198313,3.1300010681152415,0,0.02248875665112804,-3.444425606465247,33.560001373291016,1.5405282800998,33.31999969482422,1.337082311793836,33.060001373291016,0.02248875665112804
1469,2007-10-02,33.209999084472656,33.59999847412109,32.990001678466804,33.34999847412109,1028400.0,-0.004197882940146669,-1.10345825495587,1.3999618539003675,51.592362104521506,45.25465843525454,0.46607637999446894,0.5823390152249885,0.8614482249312942,5.0314909385422695,20.757394127791194,0.6099967956542827,-0.3936755114061441,-0.5185009002685561,-1.662424085054532,0.6254222845174198,-1.090462492661544,0.05346069212443183,2.0017633059273408,41.379276325525005,-10.901389734850213,0.571961592392989,10,0.3600006103515625,0.845001220703125,0.3100008964538574,2.5450010299682617,2.979999542236321,1,0.03161696073492126,4.187454551956568,33.34999847412109,-3.444425606465247,33.560001373291016,1.5405282800998,33.31999969482422,0.03161696073492126
1470,2007-10-03,33.709999084472656,33.72999954223633,33.02000045776367,33.09000015258789,1643900.0,0.015055706527669743,1.151512874606248,-4.428583106267255,51.04667691290812,45.716141737615395,-0.16755161461465917,0.02369716655839227,0.2138360595764368,4.453430776667211,21.143661672526797,0.7099990844726562,-0.2964432516043729,0.01949920654296733,-1.0699042263703262,1.1089026394562609,-0.5252025099136759,0.5642009229996106,1.4475280581193388,84.48273027127054,31.51589420551798,0.5447017164566451,10,-0.15999984741210938,0.345001220703125,-0.12749910354614258,2.0450010299682617,2.3400001525878906,2,0.012162558841509075,-1.10345825495587,33.209999084472656,4.187454551956568,33.34999847412109,-3.444425606465247,33.560001373291016,0.012162558841509075
1471,2007-10-04,33.779998779296875,34.25,33.47999954223633,33.81999969482422,816100.0,0.0020765261561950243,-1.4062537252938512,-0.0645177168382258,48.03419271582217,46.79795436647322,-0.3513117957754943,-0.12351837033824609,0.012369764073469014,4.315843148601729,21.340650036057674,0.7700004577636719,-0.45076946631635906,0.1344989776611314,-0.8523298678202167,1.1213278231424795,-0.3589154450795462,0.627913400401809,1.3243778204432815,69.07887637122012,19.93739146993422,0.4934144227406746,10,-0.404998779296875,0.27500152587890625,-0.31999826431274414,1.975001335144043,1.3800010681152344,3,0.037892322091456876,1.151512874606248,33.709999084472656,-1.10345825495587,33.209999084472656,4.187454551956568,33.34999847412109,0.037892322091456876
1472,2007-10-05,35.540000915527344,35.79999923706055,34.150001525878906,34.150001525878906,1520300.0,0.052101900527869116,-1.3740984686316482,-34.74918939538432,63.4722306110188,49.659504524811595,-2.016060205023294,-1.833390755733241,-1.8033299173740147,2.5030703670499435,20.936580955222105,2.020000457763672,-0.42880076314221327,1.8030010223388686,0.5017282011713462,3.104273843506391,1.1523646117551039,2.4536374329226334,-3.0400009155273438,91.53099845672492,41.179103778195184,0.650636410583763,10,-1.3900012969970703,-1.4000015258789062,-1.8575005531311035,0.21499919891357422,-0.9500007629394531,4,-0.02138441521250567,-1.4062537252938512,33.779998779296875,1.151512874606248,33.709999084472656,-1.10345825495587,33.209999084472656,-0.02138441521250567
1473,2007-10-08,35.349998474121094,35.65999984741211,34.900001525878906,35.540000915527344,654700.0,-0.005346157470784929,2.5348734053689608,-0.13669246391130138,52.921520477072356,50.57985090658612,-1.6762583150378774,-1.5454153877965524,-1.6375642150643586,2.6380229305359393,19.88080768620674,0.7599983215332031,-0.41908229341359515,1.5004985809326143,0.05055515909875652,2.950442002766472,0.775526870015689,2.2254702918495397,-2.783998489379883,83.98572406003602,37.39509200303045,0.7249717109169287,10,-1.0849990844726562,-1.2099990844726562,-1.7449984550476074,0.4050016403198242,0.3400001525878906,0,-0.005657622542433738,-1.3740984686316482,35.540000915527344,-1.4062537252938512,33.779998779296875,1.151512874606248,33.709999084472656,-0.005657622542433738
1474,2007-10-09,34.799999237060554,35.5,34.720001220703125,35.47999954223633,724600.0,-0.015558677816158384,1.166659602424448,3.5789029874718548,52.92152047707249,51.98101803721262,-1.0501394477761892,-0.9603836883232972,-1.1241729758802066,3.1158027863473947,18.704292836015554,0.779998779296875,-0.27674002498648065,0.8969993591308665,-0.6121320991620536,2.4061308174237865,0.14243362998441,1.651565088277323,-2.1693192672729538,64.02876118338024,17.776267923576874,0.7545657291464596,10,-0.5349998474121165,-0.6599998474121165,-1.0649991035461497,0.955000877380364,1.0300025939941335,1,0.048275871896762634,2.5348734053689608,35.349998474121094,-1.3740984686316482,35.540000915527344,-1.4062537252938512,33.779998779296875,0.048275871896762634
1475,2007-10-10,35.130001068115234,35.189998626708984,34.299999237060554,34.790000915527344,693500.0,0.009482811445100214,2.8696023551851084,-0.5000000000000052,57.003254293393404,53.04238130427715,-1.179689751959593,-1.1841276007194423,-1.4725510700463644,2.715246328140637,17.218669835445738,0.8899993896484304,-0.08352772115910767,1.1210010528564425,-0.4214767153811465,2.6634788210940314,0.349762168737648,1.892239936975237,-2.4359347129821742,71.12076478113171,23.816750989168227,0.7712388841187958,10,-0.8650016784667969,-0.9900016784667969,-1.5199999809265137,0.6249990463256836,0.1399993896484375,2,0.03017357034912882,1.166659602424448,34.799999237060554,2.5348734053689608,35.349998474121094,-1.3740984686316482,35.540000915527344,0.03017357034912882
1476,2007-10-11,35.009998321533196,35.54999923706055,34.740001678466804,35.20000076293945,1246600.0,-0.0034159619394648066,-1.2191843815973984,-0.5588304592220474,62.8365676011628,54.11762665490793,-0.8881485977907033,-1.002920373746413,-1.3607699113401992,2.7581708702252214,15.930029459490264,0.8099975585937429,0.015387757132586444,0.9294984817504783,-0.6610719276928592,2.520068891193816,0.13421327702881314,1.7247836864721435,-2.253813308761586,52.12109021887101,0.02566871588415154,0.7952852047216673,10,-0.7449989318847585,-0.8699989318847585,-1.3199973106384206,0.745001792907722,-0.20999908447264204,3,0.029705825917954787,2.8696023551851084,35.130001068115234,1.166659602424448,34.799999237060554,2.5348734053689608,35.349998474121094,0.029705825917954787
1477,2007-10-12,34.860000610351555,35.049999237060554,34.419998168945305,35.040000915527344,884400.0,-0.0042844249749472985,5.300106813152971,0.9473578541599763,64.69499034339984,56.05814617070793,-0.5971500725892795,-0.8284527521303531,-1.2434727322623615,2.8378982037126192,14.577787530201517,0.6300010681152486,0.21133482306713347,0.7370006561279254,-0.89063038785347,2.364631700109321,-0.07681486586277231,1.5508161781186232,-2.042939313094166,41.17655308597568,-15.140209446311466,0.8138155219906983,10,-0.4650001525878835,-0.7200012207031179,-1.1675000190734792,0.8949995040893626,-0.15000152587889914,4,0.008605829942856413,-1.2191843815973984,35.009998321533196,2.8696023551851084,35.130001068115234,1.166659602424448,34.799999237060554,0.008605829942856413
1478,2007-10-15,34.40999984741211,34.97999954223633,33.919998168945305,34.93000030517578,792100.0,-0.012908799628816414,2.4193651594484904,2.8888865341413688,57.24635928452426,56.68636807959713,0.021260094650031647,-0.33166176862930996,-0.7859755267321731,3.2154161532588006,13.288940408056025,1.0600013732910227,0.3143106259220261,0.24649982452392294,-1.3665816758213154,1.8595813248691613,-0.5600409256486927,1.0530405746965386,-1.5332797913586589,30.061432967856234,-27.513251054684034,0.8065407501726182,10,0.0,-0.2700004577636719,-0.8174996376037598,1.3450002670288086,0.18000030517578125,0,0.005231046381109383,5.300106813152971,34.860000610351555,-1.2191843815973984,35.009998321533196,2.8696023551851084,35.130001068115234,0.005231046381109383
1479,2007-10-16,33.61999893188477,34.720001220703125,33.580001831054695,34.419998168945305,837200.0,-0.022958469021520544,-1.590927021696278,1.5384587169423487,54.86108167676861,57.11019083113719,0.9784277591838801,0.3685476224221631,-0.009109159139455869,3.9365462039832764,13.280818451258106,1.1399993896484304,0.3349958277709959,-0.4745010375976477,-2.054647115382174,1.1056450401868787,-1.2645740764899074,0.31557200129461194,-0.6848132922111816,2.0303123602163415,-57.05847982682625,0.7900730388922631,10,1.0200004577636648,0.5300006866455007,-0.3074984550476145,2.1350011825561452,0.4799995422363139,1,0.061570486632616994,2.4193651594484904,34.40999984741211,5.300106813152971,34.860000610351555,-1.2191843815973984,35.009998321533196,0.061570486632616994
1480,2007-10-17,33.11999893188477,33.84999847412109,32.459999084472656,33.75,1370000.0,-0.014872100413001688,2.349404124478965,0.7875020861645617,48.333330154425056,57.14342832431528,1.5488087444100458,0.8050749586409935,0.4784453772320276,4.364867018204713,13.90914740537193,1.3899993896484304,0.4169933819514995,-0.9080009460449148,-2.5363626634906993,0.7203607714008697,-1.722181804767807,-0.09382008732202252,2.680000305175774,21.359217308108004,-38.601355722265325,0.8141808587228916,10,1.0100002288818288,1.0100002288818288,0.19250154495238547,2.6350011825561452,1.1200027465820312,2,0.08182376167171257,-1.590927021696278,33.61999893188477,2.4193651594484904,34.40999984741211,5.300106813152971,34.860000610351555,0.08182376167171257
1481,2007-10-18,32.830001831054695,33.110000610351555,32.59999847412109,32.86999893188477,576600.0,-0.008755951394397443,-1.039992981010466,0.06348735399725172,43.96695277914571,54.97617523188494,1.8884700805308867,1.0347096775137459,0.7968589898358545,4.57677912583042,14.382066949639293,0.5200004577636861,0.4736461588852947,-1.125998115539545,-2.834667907846992,0.5826716767679017,-1.9803330116932685,-0.2716632193858217,2.903197402954092,14.285819489714546,-43.025252488123506,0.8543348961537237,10,1.2299976348876882,1.299997329711907,0.4824986457824636,2.9249982833862234,0.5399971008300781,3,0.074322220244317,2.349404124478965,33.11999893188477,-1.590927021696278,33.61999893188477,2.4193651594484904,34.40999984741211,0.074322220244317
1482,2007-10-19,32.06999969482422,33.259998321533196,31.940000534057614,32.84999847412109,988700.0,-0.023149622109115198,-1.538464359991026,19.501382927992193,40.30304851828049,53.574122792019175,2.3518066829057958,1.7663474945241546,1.6456989784171157,5.244063539054487,14.724831370335373,1.3199977874755824,0.4822198229495953,-1.810500144958496,-3.7117181050068595,0.09071781508987087,-2.7611091249826814,-0.8598911649343108,3.597735536193845,4.276289578281427,-50.378310436262005,0.9506089800241828,10,1.6750001907348633,1.8000001907348633,1.2425007820129395,3.685000419616699,1.3499984741210866,4,0.08512627278499574,-1.039992981010466,32.830001831054695,2.349404124478965,33.11999893188477,-1.590927021696278,33.61999893188477,0.08512627278499574
1483,2007-10-22,32.0,33.09999847412109,31.690000534057614,31.95000076293945,1494600.0,-0.002182715793275003,-3.94736384200445,-0.0641016862944611,40.73508501567352,52.22007440741929,2.1195266361894767,1.8301566286966704,1.7575202720322238,5.217602141662994,14.687530317323835,1.409997940063473,0.5059428076466759,-1.8169998168945298,-3.8818646050759966,0.24786497128693696,-2.8494322109852632,-0.7845674228037964,3.5186258431396453,10.231003158140673,-44.19837542122829,1.0324323940907334,10,1.619999885559082,1.744999885559082,1.3125004768371582,3.755000114440918,2.1599998474121094,0,0.08468747138977051,-1.538464359991026,32.06999969482422,-1.039992981010466,32.830001831054695,2.349404124478965,33.11999893188477,0.08468747138977051
1484,2007-10-23,31.85000038146973,32.259998321533196,31.690000534057614,32.22999954223633,753800.0,-0.004687488079070934,1.590918351865165,-7.600099183641717,34.95148148068131,49.76987742822906,2.0194268596328904,1.941059992507217,1.8930114878076303,5.266255338213977,14.359658102287911,0.5699977874755824,0.24737780597401127,-1.8789994239807122,-4.1232329415311035,0.3652340935696792,-3.0011161827559114,-0.756882665205513,3.438907943124992,7.4074074074077485,-41.43503315855369,1.1221167587751966,10,1.769999504089352,1.894999504089352,1.3399996757507289,3.904999732971188,3.829999923706051,1,0.08602824924021935,-3.94736384200445,32.0,-1.538464359991026,32.06999969482422,-1.039992981010466,32.830001831054695,0.08602824924021935
1485,2007-10-24,33.580001831054695,33.650001525878906,31.53000068664551,31.68000030517578,1996100.0,0.05431715632227996,1.0784312625520278,-5.000015058048843,48.72451052471016,48.201871086400985,0.05189315119714166,0.2656322290696025,0.19216138734861943,3.438030623817376,13.594359449778908,2.120000839233395,0.12303827516386434,-0.17499799728393128,-2.3985511451461363,2.0485551505782738,-1.2867745712150338,0.9367785766471712,1.4929720261078003,96.6981289097261,48.33285067023078,1.1117765739311019,10,-0.29000186920166016,0.08499813079833274,-0.21250152587891336,2.1749982833862234,2.3799972534179616,2,0.015485307168312978,1.590918351865165,31.85000038146973,-3.94736384200445,32.0,-1.538464359991026,32.06999969482422,0.015485307168312978
1486,2007-10-25,34.040000915527344,34.06999969482422,33.31999969482422,33.65999984741211,1431200.0,0.013698602125960635,2.4091015492921115,0.20000040154675736,38.53211838618587,45.294885313377215,-0.6260005695132804,-0.14509980505984998,-0.194699385531365,2.8827633050092274,12.645151688245537,0.75,0.03863561861773945,0.24900102615356445,-1.968203295658661,2.46620534796579,-0.8596011347525447,1.3576031870596736,0.7495350879937916,98.81894523579419,53.60409723069547,1.108602160906112,10,-0.7850008010864258,-0.3750009536743164,-0.5875005722045898,1.6749982833862305,1.75,3,0.0058754629130526315,1.0784312625520278,33.580001831054695,1.590918351865165,31.85000038146973,-3.94736384200445,32.0,0.0058754629130526315
1487,2007-10-26,34.029998779296875,34.72999954223633,33.81999969482422,34.5,823700.0,-0.00029383478147637643,-1.0449448797297993,-1.2368418410881896,39.6226511287837,43.33669551829493,-0.8337984967120704,-0.1033816961285936,-0.0772845155790165,2.8068505340723817,12.198083481520674,0.9099998474121094,-0.11465227144623213,0.21549901962280416,-2.0013594284384624,2.4323574676840707,-0.8929302044078327,1.323928243653441,-2.4999980926513636,78.12496833502112,36.25230255973473,1.1084292240306333,10,-0.899998664855957,-0.36499881744384766,-0.5774984359741211,1.3250017166137695,2.940002441406257,4,-0.019394647989632974,2.4091015492921115,34.040000915527344,1.0784312625520278,33.580001831054695,1.590918351865165,31.85000038146973,-0.019394647989632974
1488,2007-10-29,34.09999847412109,34.389999389648445,33.779998779296875,34.009998321533196,1066900.0,0.002056999627834122,-1.218187114628427,-0.1914891890137004,44.0476175029582,42.13519949898266,-1.0643210333577855,-0.12048991239634432,-0.07230518173406608,2.6608494228185506,11.275208050265526,0.6100006103515696,-0.3084909412735186,0.24799871444701438,-1.9611361302942996,2.4571335591883283,-0.8565687079236426,1.3525661368176713,-2.505997810363759,80.31245958058555,39.53871024156092,1.1045674223706579,10,-0.9699983596801687,-0.4349985122680593,-0.5349979400634695,1.0750017166137766,3.8400001525878906,0,-0.019941358815363075,-1.0449448797297993,34.029998779296875,2.4091015492921115,34.040000915527344,1.0784312625520278,33.580001831054695,-0.019941358815363075
1489,2007-10-30,34.259998321533196,34.549999237060554,33.810001373291016,34.0,1187400.0,0.004692077846675913,-1.3125093132901617,2.8888653414147476,42.38176615717205,41.473914610399,-1.2560800670027916,-0.20848212418599843,-0.203244863053321,2.402014235751153,10.400065195749859,0.7399978637695384,-0.5137358978110527,0.35549860000609357,-1.8392553202759032,2.550252520288087,-0.7418783601349048,1.452875560147092,-2.60327768020629,85.31245660035226,46.37898010169234,1.0973769601409966,10,-1.129998207092278,-0.5949983596801687,-0.47499847412108664,0.9150018692016673,4.250000000000007,1,-0.0029188114133162912,-1.218187114628427,34.09999847412109,-1.0449448797297993,34.029998779296875,2.4091015492921115,34.040000915527344,-0.0029188114133162912
1490,2007-10-31,34.11999893188477,34.93000030517578,33.450000762939446,34.540000915527344,1570900.0,-0.004086380516849841,1.466664335464276,-1.6154026732397428,42.233861599044076,41.28134892372104,-1.0720508603787167,-0.038147503288492146,-0.03811437259673767,2.4488653796251114,9.753153854798443,1.4799995422363352,-0.653901562326574,0.19499921798706765,-1.9997645064224656,2.389762942396601,-0.9023826442176954,1.2923810801918307,-2.4018127125396767,49.689374768986255,11.91081832510801,1.0973818622047662,10,-0.8899984359741282,-0.4549989700317454,-0.27499866485596414,0.8750009536743093,5.380001068115227,2,0.045721026439810464,-1.3125093132901617,34.259998321533196,-1.218187114628427,34.09999847412109,-1.0449448797297993,34.029998779296875,0.045721026439810464
1491,2007-11-01,35.060001373291016,36.040000915527344,34.0,35.0,6996400.0,0.027549896566023024,1.0198024289418373,-0.1428597378770426,51.53374717700892,42.52920433024642,-1.8578330214989407,-0.9247510115557702,-0.9521832268326449,1.4301347165485936,9.986361241286259,2.0400009155273438,-0.703596257659072,1.0710015296936035,-1.1798918715179099,3.321894930905117,-0.054445170912153174,2.19644823029936,-3.213342590512692,62.16218206562173,23.788431347282554,1.1254467006057558,11,-1.2750005722045898,-1.2750005722045898,-1.032501220703125,-0.23000049591064453,4.489997863769531,3,0.02567021323242913,1.466664335464276,34.11999893188477,-1.3125093132901617,34.259998321533196,-1.218187114628427,34.09999847412109,0.02567021323242913
1492,2007-11-02,34.779998779296875,35.650001525878906,34.34999847412109,35.54999923706055,2572600.0,-0.007986382858714003,1.6804047490768235,-12.833047237586623,52.9133746161277,43.88234761918577,-1.2884892817696638,-0.7426829745689076,-0.6608940022585088,1.6273849324840484,10.464158842090828,1.3000030517578196,-0.6730826173628088,0.8289990425109863,-1.3356533579780603,2.993651443000033,-0.253327157733537,1.9113252427555096,-2.6817394685536087,51.35127173751363,11.433415130266852,1.0823262002445224,11,-0.9949979782104492,-0.9949979782104492,-0.7524986267089844,-0.03499889373779297,3.8500022888183523,4,0.029039740416313187,1.0198024289418373,35.060001373291016,1.466664335464276,34.11999893188477,-1.3125093132901617,34.259998321533196,0.029039740416313187
1493,2007-11-05,35.150001525878906,35.88999938964844,34.009998321533196,34.47999954223633,3371200.0,0.010638377215880679,-1.3353986347686073,-0.8701319289971315,62.90051051259685,46.98779528939861,-1.3015458764395191,-1.1894193799587498,-1.0460263228861493,1.1767395825323987,10.83414259664257,1.8800010681152415,-0.5703602753230825,1.2090016365051284,-0.9301363086640109,3.348139581674264,0.13943266392055875,2.278570609089698,-2.815237718848593,65.6370912272279,20.062254067956047,1.069568972584568,11,-1.3650007247924805,-1.3650007247924805,-1.1225013732910156,-0.5800008773803711,3.319999694824226,0,0.05177808295354591,1.6804047490768235,34.779998779296875,1.0198024289418373,35.060001373291016,1.466664335464276,34.11999893188477,0.05177808295354591
1494,2007-11-06,36.47999954223633,36.540000915527344,34.799999237060554,35.18000030517578,2417200.0,0.03783777976163738,1.4507031659256573,1.9402916242021897,74.85205364272237,49.8908556358444,-2.1296682475250037,-2.5161046751068596,-2.3827810930965114,-0.22698586324917613,11.584352226055637,1.7400016784667898,-0.32506208713061113,2.4549996376037626,0.05749667072837639,4.852502604479149,1.256248154166066,3.6537511210414593,-3.9229215086961915,98.05820807999753,47.378757994758395,1.1987514834376936,11,-1.5499992370605469,-2.4449987411499023,-2.4524993896484375,-1.9149999618530202,2.0400009155273438,1,0.040021905230077426,-1.3353986347686073,35.150001525878906,1.6804047490768235,34.779998779296875,1.0198024289418373,35.060001373291016,0.040021905230077426
1495,2007-11-07,36.18999862670898,36.75,35.95000076293945,36.29999923706055,2015300.0,-0.007949586599955705,-1.7118786530802255,-0.08461590377567765,74.85201140344539,53.926399304428806,-1.5986164743020979,-2.2584095117883365,-2.0733872486434137,-0.010432827701400527,12.847892167528826,0.7999992370605469,-0.057477971864067,2.1119988441467186,-0.43081805287375374,4.654815741167191,0.8405903956364824,3.3834072926569547,-3.3142867626098607,79.63631369850826,23.34730381996126,1.2714084485102357,11,-1.0899982452392507,-2.0499982833862234,-2.3774986267089773,-1.7949991226196147,1.8900032043457102,2,0.06410610065931355,1.4507031659256573,36.47999954223633,-1.3353986347686073,35.150001525878906,1.6804047490768235,34.779998779296875,0.06410610065931355
1496,2007-11-08,36.04999923706055,36.29999923706055,35.29999923706055,36.13999938964844,1663900.0,-0.0038684552351739843,3.8780505959303677,0.8181786655568899,82.41038267458451,58.680591698406666,-1.27789963671826,-2.14655599700297,-1.949716460762204,0.048970457273497914,13.580062372310413,1.0,0.2905919035373543,1.919999408721921,-0.742772787104073,4.582771604547915,0.588613310808924,3.251385506634918,-2.786858559371339,74.4525425498591,11.105738976616983,1.3313860979129966,11,-0.9499988555908203,-1.909998893737793,-2.247499465942383,-1.6549997329711843,1.75,3,0.09570043927747829,-1.7118786530802255,36.18999862670898,1.4507031659256573,36.47999954223633,-1.3353986347686073,35.150001525878906,0.09570043927747829
1497,2007-11-09,35.15999984741211,35.83000183105469,34.990001678466804,35.630001068115234,1472700.0,-0.024687917017581773,-1.0740807022831926,5.222226931717035,72.70112643078426,61.86431491260957,-0.23552038168086398,-1.2995580613919628,-1.0699604702146104,0.8550946585984676,14.558967354212129,1.059997558593743,0.4092165507109513,1.0150000572204618,-1.6683869938595706,3.6983871083004978,-0.32669346831955437,2.356693582760478,-1.5481732374918238,41.970832898263346,-26.934196556247763,1.341693525540018,11,-0.05999946594238281,-1.0199995040893555,-1.4449996948242188,-1.0099992752075195,2.75,4,0.1248577761291303,3.8780505959303677,36.04999923706055,-1.7118786530802255,36.18999862670898,1.4507031659256573,36.47999954223633,0.1248577761291303
1498,2007-11-12,34.59000015258789,35.540000915527344,34.450000762939446,34.990001678466804,1790900.0,-0.0162115954862887,-2.2058813629682357,0.8510648659178127,68.56366700618136,64.77341500694392,0.45963068821032493,-0.7540418880583459,-0.5415397063478622,1.3467930367594079,15.007347107970952,1.0900001525878977,0.57234229021023,0.43600034713745117,-2.2523319122365493,3.1243326065114516,-0.9081657825495526,1.780166476824455,-0.6643562036596364,6.086932003828257,-67.68083829995882,1.3441661296870007,11,0.5100002288818359,-0.4499998092651367,-0.44500064849853516,-0.4399995803833008,3.4399986267089915,0,0.11679678802271054,-1.0740807022831926,35.15999984741211,3.8780505959303677,36.04999923706055,-1.7118786530802255,36.18999862670898,0.11679678802271054
1499,2007-11-13,35.689998626708984,35.779998779296875,34.669998168945305,34.900001525878906,1589300.0,0.03180105432982483,1.2886671726725516,-1.9749852181044492,65.62959706081983,67.37294116936346,-0.46510063058801165,-1.7823940532514229,-1.665389464900315,0.17904459103927195,15.244781540499682,1.1899986267089844,0.7649882696220729,1.4324988365173326,-1.3276979378894893,4.192695610924151,0.052400449313921627,2.8125972237207435,-1.4819190726735556,53.91296848229745,-16.2539024473816,1.3800983872034098,11,-0.3149986267089844,-1.5499982833862305,-1.4874992370605469,-2.024998664855957,2.8199996948242188,1,0.07789304289616039,-2.2058813629682357,34.59000015258789,-1.0740807022831926,35.15999984741211,3.8780505959303677,36.04999923706055,0.07789304289616039
1500,2007-11-14,35.83000183105469,37.0,35.75,35.88999938964844,2167800.0,0.003922757347514461,-10.363573311138854,-0.07594655541230269,63.91911902552706,68.74909359697659,-0.37663867641929016,-1.801315196103019,-1.7987723627465542,-0.024909847297905685,14.930402253771174,1.3100013732910156,0.9328091091110124,1.4370018959045439,-1.3539763626640564,4.227980154473144,0.041512766620243724,2.832491025188844,-1.3800010681152415,54.117705137276914,-11.911612481160034,1.3954891292843006,11,-0.32500267028808594,-1.5650014877319336,-1.62750244140625,-2.675002098083496,2.6499977111816406,2,0.07507670916102227,1.2886671726725516,35.689998626708984,-2.2058813629682357,34.59000015258789,-1.0740807022831926,35.15999984741211,0.07507670916102227
1501,2007-11-15,35.27000045776367,35.72999954223633,35.080001831054695,35.540000915527344,1158800.0,-0.015629398400020422,-1.0000000000000218,4.500190742624619,58.88252438698483,69.41233246040515,0.24170117141034098,-1.1058395616433216,-1.2452913853780103,0.47601658539221603,14.36312636484664,0.7499999999999929,1.0999855411796204,0.7550005912780762,-1.9606032658644281,3.470604448420584,-0.6028013372931795,2.112802519849332,-0.6000022888183665,32.15686039849406,-31.006405969442028,1.3578019285712535,11,0.2349987030029297,-1.005000114440918,-1.0675010681152344,-2.47499942779541,3.229999542236328,3,0.07967114649335016,-10.363573311138854,35.83000183105469,1.2886671726725516,35.689998626708984,-2.2058813629682357,34.59000015258789,0.07967114649335016
1502,2007-11-16,34.799999237060554,35.650001525878906,34.529998779296875,35.41999816894531,1456200.0,-0.01332580704856956,1.0740683180451898,2.296288447138249,54.742547005233696,68.50589207069814,0.7988448862282524,-0.44356901628170675,-0.7561356294655113,0.8563062811630431,13.100143537811288,1.1200027465820312,1.2815546821995554,0.14849939346314045,-2.312114539093173,2.609113326019454,-1.0818075728150163,1.3788063597412972,2.200000762939446,13.725434464229869,-45.315958251808176,1.230306966278157,11,0.9250011444091726,-0.5349988937378001,-0.5974998474121165,-2.0049982070922923,3.8100013732910085,4,0.08620689844168505,-1.0000000000000218,35.27000045776367,-10.363573311138854,35.83000183105469,1.2886671726725516,35.689998626708984,0.08620689844168505
1503,2007-11-19,34.709999084472656,35.169998168945305,34.34000015258789,34.47999954223633,1568000.0,-0.0025862113379603313,-2.254904894048277,-0.3709676426976151,53.07797680395566,66.08655019972406,0.916216997641861,-0.1477056830568344,-0.6279666747355321,0.8583542351286582,11.53418744809118,0.8299980163574148,1.3318001397544634,-0.07700071334839009,-2.1978354736738837,2.0438340469771035,-1.1374180935111369,0.9834166668143567,2.2406008911132815,13.909735079298382,-40.08147688203789,1.0604173801627457,11,0.9600009918212891,-0.44499874114990234,-0.44249916076660156,-2.054999351501465,3.5400009155273438,0,0.09219247615511916,1.0740683180451898,34.799999237060554,-1.0000000000000218,35.27000045776367,-10.363573311138854,35.83000183105469,0.09219247615511916
1504,2007-11-20,34.59000015258789,35.38999938964844,34.06999969482422,34.970001220703125,1095000.0,-0.0034571862590007107,1.1639385269608993,-1.652181845322011,53.223598558265856,63.68339321692634,0.8268809735397653,0.1982569289156615,-0.49071630549137524,0.8934407601125827,9.872503864936046,1.3199996948242188,1.3936690963286793,-0.3339996337890625,-1.94988646764331,1.281887200065185,-1.1419430507161863,0.4739437831380613,2.256175830078128,17.747454047875095,-35.26824071485076,0.8079434169271227,11,0.9449996948242188,-0.3249998092651367,-0.3150005340576172,-1.9350004196166992,3.579998016357422,1,0.09945066815651993,-2.254904894048277,34.709999084472656,1.0740683180451898,34.799999237060554,-1.0000000000000218,35.27000045776367,0.09945066815651993
1505,2007-11-21,34.09999847412109,34.700000762939446,34.060001373291016,34.43000030517578,924400.0,-0.01416599237656102,-2.1219784514039737,0.868423430206313,42.982442931580316,59.30251102325921,1.1054931384487574,0.7686204613011753,0.03440997783133781,1.2868350739357624,9.704072986145764,0.6399993896484304,1.3454246524046312,-0.850001144409184,-2.389776012943763,0.689773724125395,-1.6198885786764734,-0.0801137101418945,2.5796069312744265,2.3950386038645295,-47.42039314052267,0.7698874342672892,11,1.4300022125244212,0.16500186920166726,0.2950010299682688,-1.4449987411498952,3.8900032043457102,2,0.12932551450871532,1.1639385269608993,34.59000015258789,-2.254904894048277,34.709999084472656,1.0740683180451898,34.799999237060554,0.12932551450871532
1506,2007-11-23,34.240001678466804,34.459999084472656,34.09999847412109,34.380001068115234,379700.0,0.004105666000306929,1.4000406907251053,0.4242382207425596,45.97017593703372,56.33240541284247,0.7618588920872256,0.6791915711355969,-0.08649330709540948,1.0465450474932325,9.934975532562703,0.3600006103515696,1.0756871227217104,-0.7199979782104435,-2.2373229087225397,0.7973269523016526,-1.4786604434664952,0.0386644870456081,2.2300354043603505,11.320772824003768,-36.71823607345124,0.7586624652560485,11,1.2899990081787038,0.024998664855949926,-0.11000251770020242,-1.5850019454956126,3.3499984741210866,4,0.12383170724071602,-2.1219784514039737,34.09999847412109,1.1639385269608993,34.59000015258789,-2.254904894048277,34.709999084472656,0.12383170724071602
1507,2007-11-26,33.36999893188477,34.299999237060554,33.299999237060554,34.15999984741211,836300.0,-0.025408957474706173,-1.1505369287185412,5.642888283378983,37.6388852831801,52.896318554731224,1.51004520228323,1.5781248388883924,0.7790314570088483,1.8058726793599504,10.507050816094257,1.0,0.7846576953096189,-1.5570007324218693,-3.184218355790847,0.07021689094710837,-2.370609544106358,-0.7433919207373805,2.9072352941794932,3.349267450413514,-40.70957064310223,0.8136088116844883,11,1.7800006866455007,0.8950014114379812,0.7250003814697195,-0.7149991989135813,4.58000183105468,0,0.15373093294328966,1.4000406907251053,34.240001678466804,-2.1219784514039737,34.09999847412109,1.1639385269608993,34.59000015258789,0.15373093294328966
1508,2007-11-27,33.419998168945305,33.860000610351555,33.060001373291016,33.459999084472656,779900.0,0.0014983289979297876,-1.1052763667757357,0.05063401160826464,24.155435773683124,48.28807841171603,1.426655882642109,1.5542572060944622,0.7382604494068801,1.637978652141733,11.220610668562339,0.7999992370605398,0.44299497786870745,-1.4730014801025462,-3.198429218879106,0.2524262586740136,-2.335715349490826,-0.6102876107142663,2.559512558218593,15.450519405037392,-20.878144687044554,0.8627138693882802,11,1.6100025177002024,0.8450021743774485,0.38750171661377664,-0.764998435974114,2.250000000000007,1,0.15529631136332434,-1.1505369287185412,33.36999893188477,1.4000406907251053,34.240001678466804,-2.1219784514039737,34.09999847412109,0.15529631136332434
1509,2007-11-28,34.15999984741211,34.779998779296875,33.419998168945305,33.610000610351555,2229200.0,0.022142481119416413,-1.9247195389568812,-13.749666221626574,34.06596960224218,44.97106180912882,0.4993077950601048,0.8499575382165716,-0.028856988073471257,0.7905332397764582,11.493076052346677,1.3600006103515696,0.21755545702697532,-0.7279998779296903,-2.4617106673901077,1.005710911530727,-1.594855272659899,0.13885551680051833,1.469169757287041,63.95349610878114,31.735509364284894,0.8668553947302083,11,0.2350006103515625,0.10500049591064453,-0.47749996185302734,-1.505000114440918,3.1199989318847727,2,0.11973068415858723,-1.1052763667757357,33.419998168945305,-1.1505369287185412,33.36999893188477,1.4000406907251053,34.240001678466804,0.11973068415858723
1510,2007-11-29,35.68000030517578,35.77000045776367,34.299999237060554,34.580001831054695,2005400.0,0.044496500718773424,1.2968790978232252,1.9999999999999611,47.61291364178028,43.71888283743942,-1.1669223680386338,-0.5767494108246112,-1.5411389029322606,-0.8122378747196279,11.654169326818465,1.6100006103515625,0.09004069132979708,0.7140005111694308,-1.0145880044490312,2.4425890267878927,-0.15029374663979667,1.5782947689786582,-2.6199989318847656,96.67896003716164,66.91985573678139,0.86429425780923,11,-1.2649993896484375,-1.4149999618530273,-1.9975004196166992,-3.02500057220459,-0.31999969482421875,3,0.06978693504686806,-1.9247195389568812,34.15999984741211,-1.1052763667757357,33.419998168945305,-1.1505369287185412,33.36999893188477,0.06978693504686806
1511,2007-11-30,35.959999084472656,36.66999816894531,35.630001068115234,36.02000045776367,1339300.0,0.007847499352634735,-1.888891243648771,-0.054546778657086334,55.60222705321493,43.814402842770676,-1.4960807143157382,-0.8283346476710989,-1.8042035537752596,-1.1678325517088126,11.164199365692365,1.0399971008300781,-0.08023282548528243,0.9489994049072266,-0.8358364398867195,2.7338352497011726,0.05658148251025352,1.8414173273041996,-2.8457977294921903,80.33241787562385,49.96507367060075,0.8924179223969745,11,-1.0949993133544922,-0.9299983978271484,-2.482499122619629,-2.9599990844726562,-1.1299972534179616,4,0.056451686476006735,1.2968790978232252,35.68000030517578,-1.9247195389568812,34.15999984741211,-1.1052763667757357,33.419998168945305,0.056451686476006735
1512,2007-12-03,35.790000915527344,36.27999877929688,35.720001220703125,36.20000076293945,734100.0,-0.004727424173342598,-1.0363575832819185,6.833174391251828,58.90207051746805,44.46152436649429,-1.3084835640946864,-0.6100685072612038,-1.5966533836206906,-1.0751862759990587,10.647750819034353,0.5599975585937571,-0.2567104694952391,0.7285011291503878,-1.0857269369420095,2.542729195242785,-0.17861290389581086,1.6356151621965864,-2.533567687988281,75.62332314318652,40.442064883162004,0.9071140330461973,12,-0.9250011444091797,-0.7600002288818359,-2.330000877380371,-2.7900009155273438,-2.170001983642571,0,0.05029335543491498,-1.888891243648771,35.959999084472656,1.2968790978232252,35.68000030517578,-1.9247195389568812,34.15999984741211,0.05029335543491498
1513,2007-12-04,36.97000122070313,37.4900016784668,36.099998474121094,36.099998474121094,1828000.0,0.032970111064284824,-2.1953995773153387,-2.1219587082127847,59.38416791352624,45.14603207263433,-2.384997093787611,-1.735719142925646,-2.714621940215558,-2.323268679972294,10.769537277337566,1.7000007629394531,-0.33602850738360956,1.8175014495849666,-0.18792207741218903,3.8229249765821223,0.8147896860863852,2.820213213083548,-3.5770253955078175,87.22358699329963,52.1640702501538,1.002711763498578,12,-1.6949996948242259,-1.6949996948242259,-3.5725011825561594,-3.970001220703132,-4.920001983642578,1,0.026507966185500775,-1.0363575832819185,35.790000915527344,-1.888891243648771,35.959999084472656,1.2968790978232252,35.68000030517578,0.026507966185500775
1514,2007-12-05,37.93999862670898,38.31999969482422,37.61000061035156,37.93999862670898,2103900.0,0.026237418825473258,-1.1515253100905591,0.0,63.790819102195364,47.458073869369336,-3.162382157318781,-2.730735059240594,-3.620998080849425,-3.354482839301859,10.554800525180577,1.3499984741210866,-0.3205895237754106,2.714498901367179,0.42013504761008136,5.008862755124277,1.5673169744886266,3.8616808282457313,-4.301201250317376,90.54723818796188,55.50672868724451,1.1471819268785493,12,-2.24999809265136,-2.24999809265136,-4.542498588562005,-4.939998626708977,-6.029998779296868,2,-0.05983132682998127,-2.1953995773153387,36.97000122070313,-1.0363575832819185,35.790000915527344,-1.888891243648771,35.959999084472656,-0.05983132682998127
1515,2007-12-06,38.5099983215332,38.63000106811523,37.47999954223633,38.0,1471600.0,0.015023714165950386,2.0666551378624973,100.0,71.14880101034645,50.25569887751519,-3.398417465735484,-3.286515866269589,-4.101710499367421,-3.9831658962887033,10.229990217415155,1.1500015258788991,-0.2593233788549867,3.1684986114501967,0.4698418671371414,5.867155355763252,1.819170239293669,4.517826983606724,-4.49670475966699,95.99990844726585,58.091534790209536,1.3493283721565281,12,-2.664997100830078,-2.664997100830078,-5.1124982833862305,-5.064998626708984,-7.3099975585937536,3,-0.03193974541277911,-1.1515253100905591,37.93999862670898,-2.1953995773153387,36.97000122070313,-1.0363575832819185,35.790000915527344,-0.03193974541277911
1516,2007-12-07,39.5,40.29999923706055,39.060001373291016,40.0,2479800.0,0.025707653119092067,1.2545446979102366,-0.9803953834531351,78.72859655119818,54.82122235173942,-3.9826399247408517,-4.221224171401332,-4.997461890686992,-5.0198240117138155,10.900088333898886,1.7900009155273438,-0.1512448418782526,3.9860002517700224,0.7160708502940949,7.25592965324595,2.351035551032062,5.620964952507983,-5.025035687508883,82.53276018453815,39.84838325711516,1.6349647007379626,12,-2.8199996948242188,-2.8199996948242188,-6.052499771118164,-5.835000038146973,-7.569999694824219,4,-0.10481011113034022,2.0666551378624973,38.5099983215332,-1.1515253100905591,37.93999862670898,-2.1953995773153387,36.97000122070313,-0.10481011113034022
1517,2007-12-10,39.54999923706055,39.900001525878906,39.13999938964844,39.5,985400.0,0.001265803469887361,1.0266620551449832,-0.09999847412109375,79.72971896377112,60.996142706193645,-3.4238733301021327,-4.137609979555954,-4.958423763521935,-5.112032181133266,11.937983199320904,0.7600021362304688,0.10698688307870441,3.8164995193481417,0.0892329014989528,7.543766137197331,1.9528662104235437,5.68013282827274,-4.3760307336211,82.14286038664675,34.33905186562704,1.8636333089245958,12,-2.690000534057617,-2.8699989318847656,-5.764998435974121,-5.764998435974121,-8.23999977111816,0,-0.11934254101281883,1.2545446979102366,39.5,2.0666551378624973,38.5099983215332,-1.1515253100905591,37.93999862670898,-0.11934254101281883
1518,2007-12-11,38.63000106811523,40.72999954223633,38.52999877929688,40.72999954223633,2054100.0,-0.02326164820967258,1.095240344267589,-42.00061036087601,72.59507724973193,65.27715466702584,-1.8853848147869243,-3.056115013114301,-3.951472874988248,-4.236987405196253,13.70295860706243,2.200000762939446,0.3345186598533161,2.6945013046264563,-1.2057146553889595,6.594717264641872,0.7443933246187484,4.644609284634164,-2.840908876641251,35.38466233473535,-15.55099709758796,1.9501079800077084,12,-1.1150016784667898,-1.7350006103515554,-4.8450002670288015,-4.8450002670288015,-6.8100013732910085,1,-0.12969200097604072,1.0266620551449832,39.54999923706055,1.2545446979102366,39.5,2.0666551378624973,38.5099983215332,-0.12969200097604072
1519,2007-12-12,38.47000122070313,39.41999816894531,38.18999862670898,39.209999084472656,1714700.0,-0.004141854594566841,1.120696118861124,0.35238019117096303,75.3774822113724,68.36210673031384,-1.1730789666638302,-2.821843007622668,-3.7000734542015223,-4.125084113929155,15.210057711259308,1.2299995422363352,0.7339286281693163,2.3955013275146584,-1.662823648382009,6.453826303411326,0.36633883956632474,4.424663815462992,-1.989182000122426,30.461590106670894,-25.51472909005084,2.0291624879483345,12,-0.29000091552735086,-1.5750007629394602,-4.685000419616706,-4.685000419616706,-6.240001678466804,2,-0.16688333194508898,1.095240344267589,38.63000106811523,1.0266620551449832,39.54999923706055,1.2545446979102366,39.5,-0.16688333194508898
1520,2007-12-13,38.52000045776367,38.65999984741211,37.97000122070313,38.22000122070313,964400.0,0.0012996941896021852,1.3793137467689816,-0.4054055447300264,75.11737362467127,70.53045634936456,-0.8692719446462434,-2.8037300240584244,-3.6723266217270947,-4.217469621775187,15.713230304353692,0.6899986267089773,1.2545449723157276,2.3110006332397433,-1.8890343722736063,6.511035638753093,0.21098313048306494,4.411018135996422,-1.4442959921511758,19.927520707875352,-39.974947172765845,2.100017502756675,12,-0.2950000762939453,-1.625,-4.037499904632568,-4.484999656677246,-4.920001983642585,3,-0.17159918306852784,1.120696118861124,38.47000122070313,1.095240344267589,38.63000106811523,1.0266620551449832,39.54999923706055,-0.17159918306852784
1521,2007-12-14,38.08000183105469,38.36999893188477,37.84000015258789,38.36999893188477,1423300.0,-0.011422601803741772,2.655200536693678,-0.966659461109109,79.11005718278926,72.7757882010669,-0.10831661022513117,-2.2581982112544097,-3.16034843707169,-3.8137448802946565,16.867806456681468,0.6800003051757812,1.6898135643886931,1.730501937866208,-2.524909973362405,5.985913849094821,-0.397204017748102,3.858207893480518,-0.49269605471485534,8.304558102207508,-56.32454504463355,2.127705955614307,12,0.33499717712402344,-1.1850013732910156,-3.4600014686584473,-3.9400014877319336,-3.6500015258789062,4,-0.1806722882692856,1.3793137467689816,38.52000045776367,1.120696118861124,38.47000122070313,1.095240344267589,38.63000106811523,-0.1806722882692856
1522,2007-12-17,37.79999923706055,38.68999862670898,37.75,37.790000915527344,1452200.0,-0.007353008942499462,-19.888822955961356,-0.034477315478616904,76.32213483769424,74.65778452597445,0.543995130072453,-1.8360548690433092,-2.8668746871811734,-3.5432717770821824,18.654189977332607,0.9399986267089773,1.9339273944193138,1.300499343872069,-2.9363941581572988,5.5373928459014365,-0.8179474071426114,3.418946094886749,2.9300003051757812,1.6778270047325294,-66.31461077516906,2.118446751014682,12,1.3050003051757812,-0.904998779296875,-3.1799988746643066,-3.659998893737793,-4.579998016357422,0,-0.155290980168317,2.655200536693678,38.08000183105469,1.3793137467689816,38.52000045776367,1.120696118861124,38.47000122070313,-0.155290980168317
1523,2007-12-18,37.90999984741211,38.43999862670898,37.61000061035156,38.20000076293945,1541900.0,0.0029100691156551672,1.1558484022789413,-29.0049599389546,74.38233114372542,75.83461919725558,0.6496760550198957,-1.7855747816909897,-2.9557228951663177,-3.6450144254481387,20.650768659234984,0.8299980163574148,2.109323599088931,1.250499916076663,-2.943322930698649,5.444322762851975,-0.8464115073109895,3.3474113394643155,2.7603997039794947,16.574565840499073,-49.78364693717282,2.096911423387655,12,1.1949996948242188,-1.0149993896484375,-3.289999485015869,-3.7699995040893555,-3.7700004577636648,1,-0.17409655521062384,-19.888822955961356,37.79999923706055,2.655200536693678,38.08000183105469,1.3793137467689816,38.52000045776367,-0.17409655521062384
1524,2007-12-19,38.02999877929688,38.290000915527344,36.63000106811523,37.77000045776367,1392000.0,0.003165363554939793,3.2563957099470526,-0.896543105943041,68.68045296091182,75.56035830287395,0.6076914642055229,-1.7229819164867237,-3.035008077888101,-3.7586882179072845,22.400181101905343,1.6599998474121165,2.297656584917597,1.1984989166259865,-2.9194328857688348,5.316430719020808,-0.8604669845714241,3.257464817823397,2.517984814453122,67.96113448490485,5.213642070528223,2.058965901197411,12,0.6500015258788991,-1.1349983215332102,-3.409998416900642,-3.889998435974128,-3.000000000000007,2,-0.16329211895355933,1.1558484022789413,37.90999984741211,-19.888822955961356,37.79999923706055,2.655200536693678,38.08000183105469,-0.16329211895355933
1525,2007-12-20,38.5099983215332,38.5099983215332,37.97000122070313,38.11999893188477,955900.0,0.012621602883080563,1.7692202355334352,1.5000073360035704,69.64562076466828,74.5511387710373,0.1426981577248796,-1.955937327555084,-3.4785153780248095,-4.2220026533408515,24.28275710748632,0.539997100830071,2.4236979018649407,1.457998466491702,-2.5137788997082353,5.429775832691639,-0.5278902166082631,3.443887149591667,1.8029063206787157,91.26211075227435,29.46919704427618,1.9858886830999671,12,0.17000198364257812,-1.6149978637695312,-3.752498149871826,-4.369997978210449,-3.6599998474121165,3,-0.16307450150641423,3.2563957099470526,38.02999877929688,1.1558484022789413,37.90999984741211,-19.888822955961356,37.79999923706055,-0.16307450150641423
1526,2007-12-21,38.47999954223633,39.040000915527344,38.400001525878906,38.540000915527344,976900.0,-0.000778986772380641,-4.818244871772642,-0.15384991588090582,71.18110936295707,73.60129325983574,0.014297649643729926,-1.6780353828190897,-3.407751915008703,-4.16941599020717,26.379530748667214,0.6399993896484375,2.4349417617161606,1.2159997940063505,-2.572189431494621,5.004189019507322,-0.6780948187441354,3.1100944067568363,1.6119308855297874,76.76342702293732,16.029282499828028,1.8940946127504845,12,0.20000076293945312,-1.5849990844726562,-3.5949997901916504,-4.214999198913574,-2.700000762939453,4,-0.12681915608545857,1.7692202355334352,38.5099983215332,3.2563957099470526,38.02999877929688,1.1558484022789413,37.90999984741211,-0.12681915608545857
1527,2007-12-24,38.5,38.58000183105469,38.11000061035156,38.349998474121094,259200.0,0.0005197624220789621,2.0322151945463047,-2.499968211583699,64.73988736709182,72.72849438398683,-0.19032297091969497,-1.3639329440413803,-3.381079188137413,-4.177659901167679,27.729197250432964,0.470001220703125,2.3345448832863838,0.9795001983642564,-2.36754570592349,4.326546102652003,-0.6940227537796133,2.653023150508126,1.384214666187063,77.59332158849709,19.37506271076208,1.6735229521438728,12,-0.47500038146972656,-1.6049995422363281,-3.6150002479553223,-4.234999656677246,-2.029998779296868,0,-0.10571427778764209,-4.818244871772642,38.47999954223633,1.7692202355334352,38.5099983215332,3.2563957099470526,38.02999877929688,-0.10571427778764209
1528,2007-12-26,38.61000061035156,38.88999938964844,38.16999816894531,38.25,758800.0,0.002857158710430241,-1.7692127116405998,2.3999796551548753,57.73674700440417,70.7684126943237,-0.33912122063573946,-1.1227388798852331,-3.427659008100477,-4.252311934202211,29.01182182898522,0.720001220703125,2.061799268501659,0.830000686645505,-1.9321111850589787,3.5921125583499887,-0.5510552492067333,2.2110566224977433,1.078961239951191,82.15766255597401,26.870961231749746,1.3810559358522414,12,-0.7749996185302734,-1.7150001525878906,-3.6150002479553223,-4.345000267028809,-2.2600021362304688,2,-0.13960112158618687,2.0322151945463047,38.5,-4.818244871772642,38.47999954223633,1.7692202355334352,38.5099983215332,-0.13960112158618687
1529,2007-12-27,38.25,38.77999877929688,38.13999938964844,38.41999816894531,598800.0,-0.00932402498473528,-2.2820532884698514,-0.4722163353537066,46.84467974589664,67.62700226334874,-0.01520902504476851,-0.46442637051613644,-2.981645259411451,-3.8644454500676346,31.303567546537796,0.6399993896484446,1.7488466721352722,0.2655000686645508,-1.9118517230427585,2.44285186037186,-0.8231758271891039,1.3541759645182054,1.2554242033715042,26.16811767809601,-22.97851709737091,1.0886758958536558,12,-0.41499900817871094,-1.3549995422363281,-3.2824997901916504,-3.984999656677246,-3.220001220703125,3,-0.1074509963490603,-1.7692127116405998,38.61000061035156,2.0322151945463047,38.5,-4.818244871772642,38.47999954223633,-0.1074509963490603
1530,2007-12-28,38.16999816894531,38.72999954223633,38.060001373291016,38.27000045776367,606400.0,-0.002091551138684644,-3.187542468856172,0.5882550937976843,29.283454666885234,62.09071309491496,0.01109009266725991,-0.19849223170123764,-2.798667553151489,-3.7534069655070255,33.05531201673105,0.6699981689453125,1.5364019776560696,0.0609983444213853,-1.8270680861199224,1.949064774962693,-0.883034870849265,1.0050315596920356,1.162900646310817,11.224168064740892,-32.30726114410412,0.9440332152706534,12,-0.33499717712402344,-1.2749977111816406,-3.269998073577881,-3.9049978256225586,-3.359996795654297,4,-0.08226354572380112,-2.2820532884698514,38.25,-1.7692127116405998,38.61000061035156,2.0322151945463047,38.5,-0.08226354572380112
1531,2007-12-31,37.9900016784668,38.2400016784668,37.849998474121094,38.15999984741211,1051400.0,-0.004715653631468086,1.3636426688861145,1.699942780850658,26.646717529352543,56.571222282876995,0.19777572162045232,0.14902532189615414,-2.506314719284518,-3.521070719805735,34.13147558988615,0.3900032043457031,1.299823517218826,-0.22049827575683878,-1.8180415456160617,1.3770449941023841,-1.0192699106864467,0.5782733591727691,1.1807232719608791,13.461834721050508,-24.14512076003053,0.7987716349296098,12,-0.1550006866455078,-1.095001220703125,-3.092501163482666,-3.725001335144043,-2.0700035095214844,0,-0.08265341051894459,-3.187542468856172,38.16999816894531,-2.2820532884698514,38.25,-1.7692127116405998,38.61000061035156,-0.08265341051894459
1532,2008-01-02,37.59000015258789,38.150001525878906,37.16999816894531,37.90999984741211,1789200.0,-0.010529126301819347,1.4499990463293215,1.8823714208778386,31.560265459671058,51.81321498464874,0.6312376117803069,0.7281238159877006,-1.9717874693862711,-3.0365140511523094,34.98519580220554,0.9800033569335938,1.0426236790539107,-0.7104997634887695,-1.8791148606668244,0.45811533368928536,-1.2948073120778005,-0.12619221489973853,1.4282813649010393,24.418702648994874,-12.91295268550845,0.5843075485890284,1,0.24500083923339844,-0.6949996948242188,-2.6924996376037598,-3.3249998092651367,-2.6100006103515625,2,-0.048151140354981026,1.3636426688861145,37.9900016784668,-3.187542468856172,38.16999816894531,-2.2820532884698514,38.25,-0.048151140354981026
1533,2008-01-03,37.95000076293945,38.15999984741211,37.349998474121094,37.58000183105469,1587300.0,0.009577031361804211,1.0506439136040329,-1.1562477648236893,41.390722202924046,48.78102267820566,0.310120304789514,0.46937166959905596,-2.188048843524335,-3.3327987601746187,35.076420940632595,0.8100013732910156,0.7884025593908746,-0.3994991302490263,-1.4038574054146196,0.604859144916567,-0.9016782678318265,0.10268000733377391,0.924983927587057,48.447347720185924,9.823395749738673,0.502179137582798,1,0.154998779296875,-1.0550003051757812,-3.2425007820129395,-3.685000419616699,-2.0100021362304688,3,-0.038998669630637584,1.4499990463293215,37.59000015258789,1.3636426688861145,37.9900016784668,-3.187542468856172,38.16999816894531,-0.038998669630637584
1534,2008-01-04,35.66999816894531,37.59000015258789,35.66999816894531,37.52000045776367,1899600.0,-0.06007911852852199,-1.0756752521305573,-5.0000206200447455,22.857140781118645,43.58230268003347,2.4810618568346996,2.7095098547325165,0.21699842487899446,-1.0291550275864125,34.400284978239995,2.2800025939941406,0.5082303980734935,-2.5660017013549776,-4.125076118896587,-1.0069272838133685,-3.345538910125782,-1.786464492584173,3.070287504236518,0.0,-39.295714582302494,0.7795372087708042,1,1.6850013732910156,1.4050006866455078,-1.0224976539611816,-1.4049978256225586,-0.5799980163574219,4,0.019063648446379755,1.0506439136040329,37.95000076293945,1.4499990463293215,37.59000015258789,1.3636426688861145,37.9900016784668,0.019063648446379755
1535,2008-01-07,37.27999877929688,37.41999816894531,35.5,35.7599983215332,2281600.0,0.045135988029100904,1.1333322030521829,-0.821620852552858,43.76945226463286,40.53656300244188,0.7579432212353083,1.0568197202297327,-1.3024426632338972,-2.5940966979740168,33.5706630868705,1.9199981689453125,0.2854013013648853,-0.894501113891593,-2.504280760684189,0.715278532901003,-1.6993909372878946,-0.08961129049529148,1.2146638935460246,64.96341930319194,20.84916374623498,0.804889823396299,1,-0.08499908447266336,0.2350006103515554,-2.949998378753669,-3.014998435974128,-1.8499984741211009,0,-0.06035407922946401,-1.0756752521305573,35.66999816894531,1.0506439136040329,37.95000076293945,1.4499990463293215,37.59000015258789,-0.06035407922946401
1536,2008-01-08,35.36000061035156,37.849998474121094,35.290000915527344,37.38999938964844,1835500.0,-0.05150209849286724,-1.3594467453748953,-1.3355251104881494,34.86353467138001,37.216968258473905,2.4460561497079922,2.794006919044463,0.6728422084596772,-0.6209056275834541,31.76565889671428,2.55999755859375,0.08188226684181643,-2.607499313354495,-4.533311834204525,-0.6816867925044647,-3.57040557377951,-1.6445930529294799,2.8351957952070563,2.4390146646587443,-45.09985913568999,0.9629062604250145,1,1.7299995422363281,2.6499996185302734,-1.0199999809265137,-1.0950002670288086,-1.3600006103515625,1,-0.015554276797708377,1.1333322030521829,37.27999877929688,-1.0756752521305573,35.66999816894531,1.0506439136040329,37.95000076293945,-0.015554276797708377
1537,2008-01-09,34.830001831054695,35.970001220703125,33.459999084472656,35.36999893188477,2981000.0,-0.014988653001937746,1.885057143671469,0.2660085840135901,31.83963335719025,34.33951118656125,2.682849029303462,3.1118086733265855,1.2534313985071819,-0.02396934003997586,30.353639632829974,2.5100021362304688,-0.20152956071369488,-2.9014982223510657,-5.14190477802866,-0.661091666673471,-4.021701500189863,-1.7812949445122683,3.019996643066399,29.148989876444563,-21.38519549249715,1.120203277838799,1,1.289997100830071,2.2649974822997976,0.11749839782714133,-0.5650014877319407,-1.1700019836425852,2,0.031294753964634214,-1.3594467453748953,35.36000061035156,1.1333322030521829,37.27999877929688,-1.0756752521305573,35.66999816894531,0.031294753964634214
1538,2008-01-10,33.61999893188477,34.529998779296875,32.61999893188477,34.529998779296875,3316900.0,-0.03474024793449981,3.1978025663275202,1.6851939501402131,26.959256895650725,32.130019758756156,3.476134979498525,4.139462484018942,2.4987507890609635,1.2290506526655207,28.70344026100815,2.210002899169922,-0.5467471691763635,-3.8610010147094656,-6.714784601772941,-1.0072174276459904,-5.287892808241203,-2.434109221177728,4.229999542236321,19.12046056456068,-28.002725530534597,1.4268917935317391,1,2.055000305175774,3.055000305175774,1.3275012969970632,0.6450014114379812,0.18000030517578125,3,0.04045213127778391,1.885057143671469,34.830001831054695,-1.3594467453748953,35.36000061035156,1.1333322030521829,37.27999877929688,0.04045213127778391
1539,2008-01-11,32.049999237060554,33.18000030517578,32.0,33.18000030517578,2086000.0,-0.04669838621961564,1.0884941412381888,1.2417596237282613,19.699827086202163,31.065172249791367,4.552969999656774,5.485052364275148,4.0813935287362,2.8089449693665998,27.467666846993488,1.6199989318847727,-0.8916701888249179,-5.110000610351555,-8.81323412010267,-1.4067671006004403,-6.961617365227113,-3.258383855475998,4.963199310302727,0.8546880359326228,-39.00455643251949,1.8516167548755584,1,3.0700016021728445,4.31500053405761,3.2250022888183523,2.4600019454955984,2.3899993896484304,4,0.12137283875970528,3.1978025663275202,33.61999893188477,1.885057143671469,34.830001831054695,-1.3594467453748953,35.36000061035156,0.12137283875970528
1540,2008-01-14,31.90999984741211,32.11999893188477,30.170000076293945,31.15999984741211,3026200.0,-0.004368155787241257,2.3333365937634207,-0.6637161867917117,19.498620759028867,30.27093927531096,4.147790052214262,5.380307565602912,4.237183119570304,2.956688297604991,26.71721877553022,1.9499988555908274,-1.2313573962326743,-4.919499969482423,-9.240062809722012,-0.5989371292428345,-7.079781389602218,-2.759218549362629,4.200822961425779,22.65625174623019,-12.017059612479649,2.160281420119793,1,2.255000114440918,3.5399999618530273,3.780000686645508,3.015000343322754,1.6300010681152344,0,0.09965529051651423,1.0884941412381888,32.049999237060554,3.1978025663275202,33.61999893188477,1.885057143671469,34.830001831054695,0.09965529051651423
1541,2008-01-15,31.20000076293945,31.959999084472656,30.989999771118164,31.40999984741211,1398800.0,-0.022250049760819457,-2.079357678730374,-0.2799987792968797,18.150098646182286,28.780920740478876,4.239127801601054,5.848291335691929,4.924743989038671,3.6651121403070057,26.074360459321476,0.9699993133544922,-1.5415784667375831,-5.2854990005493185,-10.236422020167463,-0.33457598093117014,-7.760960510358391,-2.810037490740246,3.7226574993896513,17.758629024381438,-11.011131831850506,2.4754615098090738,1,2.9649991989135778,4.249999046325687,4.645000457763675,3.8800001144409215,2.399997711181637,1,0.1355769050897231,2.3333365937634207,31.90999984741211,1.0884941412381888,32.049999237060554,3.1978025663275202,33.61999893188477,0.1355769050897231
1542,2008-01-16,31.93000030517578,32.40999984741211,31.01000022888184,31.36000061035156,1543800.0,0.023397420653382017,-1.204723014030278,-2.714296094459553,22.35099630530209,26.6653956407431,2.9299390951167226,4.907592881220943,4.189352964404833,2.9318584478876346,25.077794785543272,1.3999996185302699,-1.7990718734050404,-4.261999511718749,-9.568045836829072,1.0440468133915708,-6.9150226742739065,-1.6089763491635907,2.0421263199462913,40.36698973487409,17.592401666389367,2.6530231625551597,1,2.0799989700317383,3.5199995040893555,4.75,3.984999656677246,2.720001220703125,2,0.06482930394738129,-2.079357678730374,31.20000076293945,2.3333365937634207,31.90999984741211,1.0884941412381888,32.049999237060554,0.06482930394738129
1543,2008-01-17,31.309999465942386,32.490001678466804,31.28000068664551,32.0,1710400.0,-0.019417501826108463,-2.226677517388746,-1.210527900844574,21.8800673599997,26.556831927285433,2.8038598989438093,5.2784129475632575,4.784718577281513,3.5296383773735407,24.168045654540418,1.2100009918212926,-2.0816343404703304,-4.552000331878656,-10.216971353128383,1.1129706893710711,-7.384485842503519,-1.7195148212537923,1.9017018494140636,37.87373099542692,14.886939347508573,2.832485510624863,1,2.699999809265133,4.14000034332275,5.460000038146969,4.605000495910641,3.9800014495849574,3,0.07505590614991697,-1.204723014030278,31.93000030517578,-2.079357678730374,31.20000076293945,2.3333365937634207,31.90999984741211,0.07505590614991697
1544,2008-01-18,31.81999969482422,32.200000762939446,31.190000534057614,31.46999931335449,1507600.0,0.016288733234779862,-1.2197857476718514,-0.5072465370592102,25.137046803077723,24.48656465377931,1.8889484611781384,4.510580805442842,4.212625073146711,2.9968041875173554,24.334035214537046,1.0100002288818324,-2.3936390773577827,-3.7315001487731934,-9.574099606433201,2.1110993088868106,-6.652799877603194,-0.8102004199431931,0.7833613727197317,71.12062409719557,44.71904402269265,2.9212997288300024,1,2.189999580383301,2.97499942779541,5.385000228881836,4.310000419616699,3.220001220703125,4,0.062225001924132606,-2.226677517388746,31.309999465942386,-1.204723014030278,31.93000030517578,-2.079357678730374,31.20000076293945,0.062225001924132606
1545,2008-01-22,32.22999954223633,32.639999389648445,30.489999771118164,30.489999771118164,1137100.0,0.01288497332948757,-1.4712642544184258,4.9714224990599005,27.84615213066921,23.70685548258922,0.7680409881960912,3.800847564331008,3.753364982338418,2.5808124409483355,24.496540215387515,2.1499996185302805,-2.7982493950504193,-3.007500362396243,-8.855641439645098,2.8406407148526114,-5.93157090102067,-0.08342982377181585,-2.059999465942383,80.93023627174462,50.706957032966315,2.9240705386244277,1,0.840001106262207,2.3750009536743164,5.307500839233398,3.90000057220459,2.569999694824226,1,0.068569628168208,-1.2197857476718514,31.81999969482422,-2.226677517388746,31.309999465942386,-1.204723014030278,31.93000030517578,0.068569628168208
1546,2008-01-23,33.59999847412109,34.02000045776367,31.459999084472656,31.459999084472656,1964300.0,0.04250694853685677,-1.3925253303100957,1.2298848684751362,35.719393951971384,24.137939993120465,-0.9810352736218491,2.1571015912196145,2.3535229641111712,1.1956424116575022,23.86893128758699,2.5600013732910156,-2.8873295049687684,-1.3935013771057214,-7.076911552362354,4.289908798150911,-4.235206464734041,1.4482037105225984,-3.380598411560051,88.10192912337065,54.78383335332473,2.8417050876283168,1,-1.2499990463256765,1.0050020217895579,3.9600019454956126,2.5300016403198313,-0.059997558593742895,2,-0.0017856417059052276,-1.4712642544184258,32.22999954223633,-1.2197857476718514,31.81999969482422,-2.226677517388746,31.309999465942386,-0.0017856417059052276
1547,2008-01-24,34.43000030517578,34.52000045776367,33.689998626708984,33.84000015258789,1389500.0,0.02470243656986959,1.1558476301826595,0.2757010845151777,37.811634824693044,25.343759763014056,-2.093944997522364,1.060946994689722,1.5313991708168686,0.363444808020958,23.378457746936512,0.9200019836425852,-3.2321657297331754,-0.35999956130981303,-5.801056189832565,5.081057067212942,-3.0805278755711925,2.3605287529515664,-4.05857622680664,97.76674597386223,63.6210365840028,2.720528314261377,1,-2.0850000381469727,0.17500019073486328,3.22499942779541,1.6999998092651367,-0.3400001525878906,3,-0.024106936500082554,-1.3925253303100957,33.59999847412109,-1.4712642544184258,32.22999954223633,-1.2197857476718514,31.81999969482422,-0.024106936500082554
1548,2008-01-25,33.220001220703125,34.720001220703125,33.080001831054695,34.639999389648445,955700.0,-0.035143743065571775,1.075946188687254,-2.4067759350855193,40.837707015819454,27.69241308852708,-1.0579022441177202,1.9462202120317755,2.75375403123266,1.5520546752088507,22.793316455595825,1.6399993896484304,-3.3917114813853715,-1.3004986763000517,-6.472164340156063,3.8711669875559593,-3.8863315082280536,1.2853341556279538,-2.5996625595703122,64.53901924437456,24.997012785332004,2.5858328319280046,1,-0.7750005722045898,1.3849992752075195,4.779998779296875,2.909998893737793,0.30999755859375,4,0.043046365220618554,1.1558476301826595,34.43000030517578,-1.3925253303100957,33.59999847412109,-1.4712642544184258,32.22999954223633,0.043046365220618554
1549,2008-01-28,34.139999389648445,34.22999954223633,32.150001525878906,33.02000045776367,1169800.0,0.027694104007797815,2.1999988262463064,-0.7887326592235211,37.61829550975713,29.705710283052447,-1.8441930912064137,0.7404887972768321,1.8215951826492756,0.6186739775343071,22.391239742908482,2.079998016357422,-3.468737407510389,-0.17500047683714826,-5.040239187394391,4.690238233720095,-2.6076198321157733,2.2576188784414732,-3.1916877237500074,86.28837748716164,47.898129737759476,2.432619355278622,1,-1.5349988937378,0.4650011062621999,3.8600006103515554,1.9900007247924734,-0.04000091552735796,0,0.03368487247915963,1.075946188687254,33.220001220703125,1.1558476301826595,34.43000030517578,-1.3925253303100957,33.59999847412109,0.03368487247915963
1550,2008-01-29,35.029998779296875,35.09999847412109,33.950000762939446,34.209999084472656,970800.0,0.02606910971176779,1.3958308498041347,0.7321432828907212,48.58368285026377,33.087219639061495,-2.5089178161739483,-0.4182572725739888,0.9250128449028523,-0.2651383969841987,21.802560990481112,1.1499977111816406,-3.35771078974836,0.8719988822937026,-3.660743597668379,5.404741362255784,-1.3943723576873381,3.1383701222747433,-3.7799519490140625,98.07693113841503,52.861355086375816,2.266371239981041,1,-2.234999656677246,-0.42499828338623047,2.7575016021728516,1.100001335144043,-2.1399993896484304,1,0.000285530590323102,2.1999988262463064,34.139999389648445,1.075946188687254,33.220001220703125,1.1558476301826595,34.43000030517578,0.000285530590323102
1551,2008-01-30,34.84999847412109,35.779998779296875,34.650001525878906,34.86999893188477,717800.0,-0.005138461645684433,-4.381011634983061,-0.024390811228257266,50.08848072750664,36.16916235263978,-1.9631645163568834,-0.5117999286595207,1.1142561366662065,-0.08328804448569116,21.254461983395096,1.1299972534179688,-2.993739444980399,0.8489987373352008,-3.3284841795035405,5.026481654173942,-1.2397427210841698,2.9377401957545715,-3.2149564794544467,74.38013749734634,26.01144123915801,2.08874145841937,1,-1.7149991989135671,-0.2449979782104421,2.93750190734864,1.2800016403198313,-2.019996643066392,2,-0.0014346984002785446,1.3958308498041347,35.029998779296875,2.1999988262463064,34.139999389648445,1.075946188687254,33.220001220703125,-0.0014346984002785446
1552,2008-01-31,35.779998779296875,36.13000106811523,34.18000030517578,34.400001525878906,1412100.0,0.026685806194981287,-1.1428583405644837,-68.99828342547072,59.800365269490044,40.3825287870276,-2.5586833959418698,-1.669974112180853,0.21964793550756667,-0.9905234601357407,21.580408652798972,1.950000762939446,-2.5634064911636614,1.8694991111755357,-2.051136849115103,5.790135071466171,-0.09081886896978375,3.829817091320855,-3.647561970474605,91.20597163130101,37.520837607592135,1.9603179801453183,1,-2.469998359680176,-1.2499990463256836,2.0075016021728516,0.35000133514404297,-3.009998321533203,3,-0.06260474958611917,-4.381011634983061,34.84999847412109,1.3958308498041347,35.029998779296875,2.1999988262463064,34.139999389648445,-0.06260474958611917
1553,2008-02-01,36.47000122070313,37.22000122070313,35.81999969482422,36.15999984741211,1783600.0,0.019284585381414532,-1.8282811157392744,0.2246391233918859,71.79488288803444,45.566732796467235,-2.726484677463901,-2.610374730444498,-0.42331338689347575,-1.6437775973597297,21.627356855759828,1.440002441406257,-1.980949755005419,2.6335015296936106,-1.0123481439322575,6.279351203319479,0.810576692880673,4.456426366506548,-3.777905415579845,85.20709970129491,23.813184962481934,1.8229248368129347,2,-2.6150007247924876,-1.9400014877319407,0.9899988174438406,-0.34000110626221414,-2.8899993896484375,4,-0.06525914418571976,-1.1428583405644837,35.779998779296875,-4.381011634983061,34.84999847412109,1.3958308498041347,35.029998779296875,-0.06525914418571976
1554,2008-02-04,36.349998474121094,36.47000122070313,35.68000030517578,36.47000122070313,1058800.0,-0.003290450851806237,12.166380570918516,-0.3871039192764553,71.93674615458258,50.46568768801316,-2.1191801518966358,-2.568504578293677,-0.25282556163784875,-1.4974106014203556,22.557052081861787,0.7900009155273509,-1.4531217155631069,2.479498767852782,-1.2500668537029256,6.209064389408489,0.6147159570749281,4.3442815786306355,-2.9334378025050327,73.39441514399596,6.80713443965044,1.8647828107778546,2,-2.009998321533203,-1.8749990463256836,1.0150022506713867,-0.21999835968017578,-2.80999755859375,0,-0.07757908702064675,-1.8282811157392744,36.47000122070313,-1.1428583405644837,35.779998779296875,-4.381011634983061,34.84999847412109,-0.07757908702064675
1555,2008-02-05,35.029998779296875,36.099998474121094,35.029998779296875,35.959999084472656,840000.0,-0.03631361073547157,-1.3010738574370164,7.749825163709885,67.84714267532135,54.03543754616316,-0.40256591311050016,-1.502759311851591,1.1191582284856025,-0.14695836943128882,23.538375015504116,1.3199996948242188,-0.8532182097847425,1.2719990730285673,-2.1473733799362407,4.691371525993379,-0.4376871534538367,2.9816852995109713,-1.0048876198268815,27.9604677018212,-42.95253056663161,1.7096862264824058,2,-0.3449974060058594,-0.5799989700317383,2.3350019454956055,1.100001335144043,-1.0,1,-0.02654868220336415,12.166380570918516,36.349998474121094,-1.8282811157392744,36.47000122070313,-1.1428583405644837,35.779998779296875,-0.02654868220336415
1556,2008-02-06,34.810001373291016,36.18000030517578,34.72999954223633,35.150001525878906,533000.0,-0.006280257312937132,-4.79995880158385,0.36559144195509324,64.09002311213564,56.95525846699012,0.007957320237231613,-1.397742121053291,1.385141727890101,0.09342012891893603,25.049788282502526,1.4500007629394531,-0.2910148259437264,1.0795016288757324,-2.2941638310980608,4.453167088849522,-0.6073311011111642,2.766334358862629,-0.2737078040237222,20.723713104735946,-51.82026994745627,1.686832729986895,2,-0.125,-0.6050004959106445,2.554999351501465,1.3199987411499023,-0.979999542236321,2,-0.055156619014549935,-1.3010738574370164,35.029998779296875,12.166380570918516,36.349998474121094,-1.8282811157392744,36.47000122070313,-0.055156619014549935
1557,2008-02-07,35.91999816894531,36.86999893188477,34.189998626708984,34.52000045776367,1787500.0,0.03188729537097856,-1.6019403092865665,-4.117638479058443,71.52194172772344,60.36461787942389,-0.9705165400918006,-2.5527742351271456,0.36302449890725086,-0.9963999022132057,25.047640691898483,2.6800003051757884,0.27183097991594707,2.134998607635495,-1.346933174150692,5.616930389421679,0.3940327167424016,3.875964498528589,1.3000030517578196,57.09564558345291,-19.014573596936017,1.7409658908930925,2,-1.2349967956542969,-1.7549982070922852,1.445002555847168,0.21000194549560547,-3.4299964904785085,3,-0.08602440131976619,-4.79995880158385,34.810001373291016,-1.3010738574370164,35.029998779296875,12.166380570918516,36.349998474121094,-0.08602440131976619
1558,2008-02-08,34.97999954223633,36.09000015258789,34.31999969482422,36.0,1475300.0,-0.026169228135475286,1.9499988873806715,-0.7285729466677202,64.1831288268979,63.31626602577286,0.27423077452657907,-1.5870316021337914,1.3801798409529624,-0.034939190101098916,24.526519219359756,1.7700004577636719,0.6324676268700173,1.126999950408937,-2.394261847822719,4.648261748640589,-0.6336309487068874,2.8876308495247613,2.179401626586923,29.477642745101313,-45.311310861663806,1.7606308991158266,2,0.6050014495849609,-0.8149995803833008,2.3850011825561523,1.1500005722045898,-2.270000457763672,4,-0.06317893405928177,-1.6019403092865665,35.91999816894531,-4.79995880158385,34.810001373291016,-1.3010738574370164,35.029998779296875,-0.06317893405928177
1559,2008-02-11,35.939998626708984,36.02999877929688,34.09999847412109,34.939998626708984,989700.0,0.027444228045615304,2.271186111919294,-0.980391716874792,65.8682665994879,65.23677533124221,-0.4510162548889838,-2.3617472234542802,0.48622743365729093,-0.9900299865725231,23.68016263001817,1.9300003051757955,0.945910873460619,1.8924990653991713,-1.63915484937435,5.424152980172689,0.12667210801241424,3.6583260227859284,1.1600144912719799,66.4259873109693,-7.272759915572223,1.7658269573867595,2,-0.279998779296875,-1.9299993515014648,1.5600013732910156,0.1900014877319336,-3.05999755859375,0,-0.06566491056848422,1.9499988873806715,34.97999954223633,-1.6019403092865665,35.91999816894531,-4.79995880158385,34.810001373291016,-0.06566491056848422
1560,2008-02-12,35.09000015258789,36.58000183105469,34.68000030517578,36.060001373291016,1043000.0,-0.02365048710629092,-1.1229056470277343,-0.970001220703125,56.66966173487876,65.96801766539467,0.456381913397621,-1.329457913588442,1.3447556130030023,-0.13123417458621844,21.754428456194532,1.9000015258789062,1.2861460960217386,0.8835005760192871,-2.527226600161285,4.2942277521998555,-0.8218630120709989,2.588864164109573,1.8900123796386765,35.7401268903062,-34.643944285255415,1.7053635880902844,2,0.5699996948242188,-1.080000877380371,2.1249990463256836,1.0399999618530273,-0.9300003051757812,1,-0.04417210687718487,2.271186111919294,35.939998626708984,1.9499988873806715,34.97999954223633,-1.6019403092865665,35.91999816894531,-0.04417210687718487
1561,2008-02-13,35.43000030517578,35.75,34.779998779296875,35.25,1386100.0,0.009689374497275915,1.3658575163520315,-0.18556709139531224,54.681651150696354,65.39927165219537,0.2316696934572633,-1.4085243871053166,1.0083852826075983,-0.4574965010538534,19.724625214715957,0.970001220703125,1.6331154220852966,1.0120007514953642,-2.127570405753353,4.151571908744081,-0.557784827128998,2.5817863301197264,1.434811664726567,48.014498601507434,-18.124867277071523,1.5697855786243586,2,0.22999954223632812,-1.4200010299682617,1.9249992370605469,0.6999998092651367,0.279998779296875,2,-0.03951457843127337,-1.1229056470277343,35.09000015258789,2.271186111919294,35.939998626708984,1.9499988873806715,34.97999954223633,-0.03951457843127337
1562,2008-02-14,34.0,34.669998168945305,33.110000610351555,34.0,4442600.0,-0.040361284020843824,1.32836092828352,0.0,53.57797805532924,63.37517111522812,1.5451088929863204,0.19447745728434995,2.4309539081197045,0.9890830280439218,18.44192194663514,2.319999694824226,1.717940956608217,-0.5214995384216294,-3.4447510418631637,2.401751965019905,-1.9831252901423966,0.9401262132991377,2.754219430071096,25.648388373422605,-39.01240777600536,1.4616257517207665,2,0.9899997711181641,-0.30499935150146484,3.5500001907348633,2.130000114440918,1.4000015258789062,3,-0.004999946145450185,1.3658575163520315,35.43000030517578,-1.1229056470277343,35.09000015258789,2.271186111919294,35.939998626708984,-0.004999946145450185
1563,2008-02-15,33.65999984741211,33.900001525878906,33.18000030517578,33.799999237060554,1474300.0,-0.010000004487879188,3.23525187927746,-100.0,47.67441989409773,60.679357086285364,1.6143595380175597,0.7584466453945637,2.7213775676945744,1.3488034738403627,17.170687394845068,0.8199996948242188,1.7893720121890624,-0.9789997100830092,-3.5230524584687615,1.565053038302743,-2.2510260842758854,0.2930266641098669,2.8755664534758125,15.850116529616285,-44.171627954413545,1.2720263741928755,2,1.3299999237060547,0.03500080108642578,2.9474992752075195,3.2350006103515625,1.4599990844726634,4,-0.03475930404780614,1.32836092828352,34.0,1.3658575163520315,35.43000030517578,-1.1229056470277343,35.09000015258789,-0.03475930404780614
1564,2008-02-19,33.799999237060554,34.200000762939446,33.47999954223633,33.950000762939446,976400.0,0.004159221339366859,1.2153831707689504,1.0714441416892173,43.57366733673035,57.98230427088637,1.2008897376665928,0.8162385082487091,2.501135630441503,1.224109838331053,15.68900869032595,0.7200012207031179,1.6577374564397047,-0.938000297546381,-3.1529786027171554,1.2769780076243933,-2.045489450131768,0.16948885503900613,2.5300331223951886,19.884679653489663,-33.86416893074267,1.1074891525853874,2,1.19000053405761,-0.10499858856201882,2.374999999999993,2.874999999999993,0.1100006103515554,1,-0.03224852595241334,3.23525187927746,33.65999984741211,1.32836092828352,34.0,1.3658575163520315,35.43000030517578,-0.03224852595241334
1565,2008-02-20,34.439998626708984,34.84999847412109,33.389999389648445,33.389999389648445,1039100.0,0.018934893612266412,-1.7809526577560224,-6.999923706831398,47.956131339750534,56.18964962951024,0.52344319114831,0.3692262980249268,1.768300509319559,0.6120750747051034,13.572404868058669,1.459999084472642,1.3324614094599383,-0.4085008621215849,-2.2924300160303943,1.4754282917872246,-1.3504654390759896,0.5334637148328198,1.6968318278005086,50.37872438805897,-0.7289933601940106,0.9419645769544032,2,0.5500011444091797,-0.7449979782104492,1.3025016784667969,1.9250011444091797,-1.05999755859375,2,-0.04529609816488023,1.2153831707689504,33.799999237060554,3.23525187927746,33.65999984741211,1.32836092828352,34.0,-0.04529609816488023
1566,2008-02-21,33.540000915527344,34.77000045776367,33.5,34.630001068115234,1178600.0,-0.026132338765068153,-1.170937272789517,-1.0380961377070452,38.800002136232116,52.553878563788984,1.368230236284674,1.3328337565154271,2.5311747693176727,1.5309364396633995,12.707177604571108,1.2700004577636719,0.9678604948539089,-1.3054986953735366,-3.1979703049919124,0.5869729142448392,-2.251734500182728,-0.3592628905643451,2.4152197483326745,24.7126915572319,-20.442041121098043,0.9462358048091883,2,1.3050003051757812,0.3149995803833008,1.2674989700317383,1.909998893737793,0.5099983215332102,3,0.018485358227815052,-1.7809526577560224,34.439998626708984,1.2153831707689504,33.799999237060554,3.23525187927746,33.65999984741211,0.018485358227815052
1567,2008-02-22,33.59999847412109,33.689998626708984,32.970001220703125,33.56999969482422,1072700.0,0.0017888359259397024,5.857148047229791,-0.027521812015938212,34.68513031462942,49.27632317353693,1.055532874274384,1.2727192740367244,2.330311876436859,1.4865107827677306,12.372149305831142,0.7199974060058594,0.720632405542645,-1.2040010452270593,-3.169817871540914,0.7618157810867956,-2.1869094583839868,-0.22109263207013186,2.184508986528421,33.51054116023756,-6.306112818982008,0.9829084131569278,2,1.1750030517578196,0.2550020217895579,1.2075014114379954,1.85000133514405,1.940002441406257,4,0.06279764006467747,-1.170937272789517,33.540000915527344,-1.7809526577560224,34.439998626708984,1.2153831707689504,33.799999237060554,0.06279764006467747
1568,2008-02-25,34.650001525878906,34.740001678466804,33.189998626708984,33.52000045776367,1047500.0,0.031250092245288075,1.3664143921679248,37.66823499492245,41.747577849545195,46.59624664576552,-0.05163286138580503,0.3534635101345742,1.17839910793235,0.4616965857752433,11.339638142425484,1.5500030517578196,0.5635335258253704,-0.2254980087280245,-2.0474974744787815,1.5965014570227325,-1.1364977416034066,0.6855017241473575,0.9093454355748918,89.36184891341877,51.570440901708444,0.910999732875379,2,0.125,-0.7950010299682617,0.07999801635742188,0.7999982833862305,1.1599998474121094,0,0.021645020691841932,5.857148047229791,33.59999847412109,-1.170937272789517,33.540000915527344,-1.7809526577560224,34.439998626708984,0.021645020691841932
1569,2008-02-26,35.290000915527344,35.810001373291016,34.509998321533196,34.59999847412109,801500.0,0.018470400042275514,-1.9885033279839721,0.6106210523828395,51.351364212065725,46.005324698786296,-0.886785704340646,-0.20655329712485582,0.44698375522251865,-0.14690127057476587,9.953521295585332,1.3000030517578196,0.217871955772317,0.35700130462646484,-1.4396748961021189,2.1536775053550485,-0.541336795737827,1.2553394049907567,-2.3199996948242188,81.69012571038658,40.89312879901859,0.8983381003642903,2,-0.8999996185302734,-1.4350004196166992,-0.5600013732910156,0.15999889373779297,0.5499992370605469,1,-0.004817284761468255,1.3664143921679248,34.650001525878906,5.857148047229791,33.59999847412109,-1.170937272789517,33.540000915527344,-0.004817284761468255
1570,2008-02-27,35.040000915527344,35.459999084472656,34.560001373291016,35.009998321533196,1051500.0,-0.00708415963486142,1.06896279569421,0.04348186643079269,51.19170869755824,45.61755331510429,-0.7203795625840428,0.04662494368233894,0.5991660997328125,0.1253817451265391,9.246213685972931,0.8999977111816406,0.011056170910727303,0.10650119781494283,-1.6902942506456924,1.903296646275578,-0.7918965264153783,1.004898922045264,-2.0131996917724635,72.88730928193701,28.330448331939323,0.8983977242303189,2,-0.6499996185302734,-1.1850004196166992,-0.6375017166137695,0.40999889373779297,0.8999977111816406,2,-0.03224888808762827,-1.9885033279839721,35.290000915527344,1.3664143921679248,34.650001525878906,5.857148047229791,33.59999847412109,-0.03224888808762827
1571,2008-02-28,34.799999237060554,35.0,34.080001831054695,34.790000915527344,793000.0,-0.006849362790982028,3.487797616278494,0.3332485696123639,43.62187030630129,44.511319120767844,-0.6472016974826857,0.2979655960143006,0.7507291350921648,0.3853793672812955,8.904425896961643,0.9599990844726491,-0.32363125311073304,-0.13100051879882102,-1.9284241645885842,1.6664231269909422,-1.0297123416937026,0.7677113040960606,-1.7175340103149495,64.43654640968528,20.579029092188975,0.8987118228948804,2,-0.40999794006348367,-0.45999908447266336,-0.9624986648559641,0.6500005722045827,0.7700004577636648,3,-0.04080454597921601,1.06896279569421,35.040000915527344,-1.9885033279839721,35.290000915527344,1.3664143921679248,34.650001525878906,-0.04080454597921601
1572,2008-02-29,33.540000915527344,34.650001525878906,33.439998626708984,34.36999893188477,919900.0,-0.03620684911370242,-1.3495142754500775,-83.01373521550829,42.087914990050336,43.89059635365146,0.6042244067720759,1.4562048774647565,1.914850811230579,1.630147590639396,8.224929694057064,1.3600006103515696,-0.5060223461173621,-1.278998947143556,-3.131972363155988,0.5739744688688759,-2.205485655149772,-0.3525122391373401,-0.402984965850834,13.358851981165316,-30.98261509946225,0.9264867080062171,2,0.8500003814697266,1.1450004577636719,-0.0625009536743164,1.909998893737793,2.020000457763672,4,0.015205674049254547,3.487797616278494,34.799999237060554,1.06896279569421,35.040000915527344,-1.9885033279839721,35.290000915527344,0.015205674049254547
1573,2008-03-03,34.09000015258789,34.439998626708984,33.169998168945305,33.400001525878906,854800.0,0.016398307157049707,-1.2086861911917242,-0.8313256334480739,39.355583552455414,43.42192037762091,0.1359296635145455,0.7576024119315434,1.2698430082321437,1.0709956524108435,8.406329109626789,1.270000457763679,-0.685381767593995,-0.6099996566772461,-2.316432662810307,1.0964333494558147,-1.463216159743773,0.24321684638928076,1.720001220703125,34.84851768846983,-6.422660554418918,0.8532165030665294,3,0.3000011444091797,0.595001220703125,-0.6149997711181641,1.359999656677246,0.2799987792968821,0,0.042534489775570616,-1.3495142754500775,33.540000915527344,3.487797616278494,34.799999237060554,1.06896279569421,35.040000915527344,0.042534489775570616
1574,2008-03-04,33.529998779296875,34.110000610351555,33.31999969482422,33.669998168945305,1143500.0,-0.016427144933541582,-1.8214441416893479,-0.20289806998047388,40.714275009775164,42.61726967429032,0.7304146676824601,1.1547065527382543,1.7225011637872996,1.6272769434527348,8.506167262097009,0.7900009155273366,-0.767280333555064,-1.029001045227048,-2.6237540551848895,0.5657519647307936,-1.8263775502059687,-0.23162454024812718,2.227202529907224,15.720544385401139,-25.16590288677658,0.7973765049789219,3,0.8600025177001953,1.1550025939941406,-0.004998207092285156,1.9200010299682617,1.0500030517578196,1,0.06799888687744082,-1.2086861911917242,34.09000015258789,-1.3495142754500775,33.540000915527344,3.487797616278494,34.799999237060554,0.06799888687744082
1575,2008-03-05,34.09999847412109,34.740001678466804,33.580001831054695,33.580001831054695,1086300.0,0.016999693276939842,-3.4615666769371938,-3.7142779291554002,42.29430907102585,43.00552600037851,0.11970196755032703,0.5391011995198696,1.034094325495964,1.0515647314730074,8.094435809925441,1.210002899169929,-0.731524044281997,-0.4125013351440501,-2.003659385386797,1.1786567150986968,-1.20808036026542,0.38307768997731984,1.605458772277835,50.819637958492606,10.387265125205126,0.7955790251213732,3,0.29000282287598367,0.9950027465820384,-0.4949979782104421,1.35000133514405,0.23000335693360796,2,0.051026444467066945,-1.8214441416893479,33.529998779296875,-1.2086861911917242,34.09000015258789,-1.3495142754500775,33.540000915527344,0.051026444467066945
1576,2008-03-06,32.889999389648445,34.200000762939446,32.84000015258789,33.990001678466804,730500.0,-0.035483845707234396,-1.2666662428116457,-2.115402673239784,43.40070669454741,43.97392337592496,1.3720921378097373,1.684234937708574,2.1101517709069313,2.2506733202420293,7.593373985500457,1.3600006103515554,-0.6858765540340812,-1.5265003204345646,-3.266775783762853,0.21377514289372357,-2.3966380520987087,-0.6563625887704205,2.764748675201403,2.631536679288984,-38.03214635786203,0.8701377316641447,3,1.4350013732910085,2.140001296997063,0.8100004196166921,2.560000419616692,0.8699989318847514,3,0.09273333212710466,-3.4615666769371938,34.09999847412109,-1.8214441416893479,33.529998779296875,-1.2086861911917242,34.09000015258789,0.09273333212710466
1577,2008-03-07,32.830001831054695,33.470001220703125,32.400001525878906,32.52000045776367,690400.0,-0.0018241884982409529,-2.8909133785086594,-0.2818188438717081,44.89545703441539,44.323687729799424,1.465491386292065,1.5819770473941261,2.0321041539431945,2.301715973554998,7.725258814584854,1.0699996948242188,-0.7433426866253185,-1.4319980621337791,-3.158858176250064,0.2948620519825056,-2.295428119191925,-0.5685680050756332,2.712156317304675,18.376080219492046,-24.37601572228933,0.8634300570581436,3,1.2749996185302663,1.979999542236321,1.0399980545043874,2.619997978210442,0.6099967956542898,4,0.08346018004719369,-1.2666662428116457,32.889999389648445,-3.4615666769371938,34.09999847412109,-1.8214441416893479,33.529998779296875,0.08346018004719369
1578,2008-03-10,32.77000045776367,33.259998321533196,32.709999084472656,32.939998626708984,762200.0,-0.0018276384387607703,-2.793086211885984,-0.5483787608441393,43.6024884161083,43.4627015302486,1.3754087727580497,1.5472499763857002,1.9469707470026023,2.3595078536466545,7.86427086371198,0.5499992370605398,-0.6225474452955879,-1.3814994812011747,-3.195541309002067,0.4325423465997176,-2.288520395101621,-0.47447856730072857,2.5836282932468677,15.811919134944045,-28.60039099687555,0.9070209139004451,3,1.1599998474121094,2.0400009155273438,1.1499996185302734,2.679999351501465,1.8999977111816335,0,0.08513887325461877,-2.8909133785086594,32.830001831054695,-1.2666662428116457,32.889999389648445,-3.4615666769371938,34.09999847412109,0.08513887325461877
1579,2008-03-11,33.580001831054695,34.040000915527344,32.56999969482422,33.470001220703125,1473900.0,0.02471777119243601,1.8543746851945127,-0.6470693833588067,44.76887428805061,42.74905326252552,0.33227782112321336,0.5811753803757966,1.009860186711613,1.5645987365244451,7.610719620565409,1.470001220703125,-0.4401410371278658,-0.4534982681274329,-2.074443743642135,1.1674472073872693,-1.263971005884784,0.3569744696299182,1.596409286447944,50.42736018075809,6.49010946861393,0.8104727377573507,3,0.11999893188475852,1.0549983978271413,0.6124982833862234,1.8699979782104421,0.759998321533196,1,0.02352582065970865,-2.793086211885984,32.77000045776367,-2.8909133785086594,32.830001831054695,-1.2666662428116457,32.889999389648445,0.02352582065970865
1580,2008-03-12,33.540000915527344,34.290000915527344,33.09000015258789,33.59000015258789,958900.0,-0.0011912124284150227,-1.5263153667928862,-0.45453599667079875,49.99999999999999,43.457734339603164,0.1532427188654495,0.5260723011149793,0.9222454777399349,1.6275960987748732,7.797709605154897,1.2000007629394531,-0.40683892660515397,-0.41599922180175497,-1.9711387020235733,1.1391402584200634,-1.1935689619126606,0.36157051830915066,1.4698256264778706,60.31744750248258,13.372224534833748,0.7775697401109082,3,0.030000686645507812,1.0949993133544922,0.8674988746643066,1.909998893737793,1.4399986267089844,2,0.031007778388159934,1.8543746851945127,33.580001831054695,-2.793086211885984,32.77000045776367,-2.8909133785086594,32.830001831054695,0.031007778388159934
1581,2008-03-13,34.029998779296875,34.34000015258789,32.86999893188477,33.169998168945305,945100.0,0.014609357495356745,-1.0137015650719927,-17.200274662394282,52.75995028651853,44.64351603921074,-0.5112271218138602,-0.0781971340549461,0.31349736238995973,1.1683078867092007,7.984743432086628,1.470001220703118,-0.5400687798863615,0.14399871826172017,-1.2494051718436907,1.537402608367131,-0.5527032267909888,0.8407006633144292,0.8232382617407623,84.02053645693027,33.91457397076048,0.6967019450527064,3,-0.45999717712402344,0.6050014495849609,0.5375018119812012,1.4200010299682617,0.7900009155273438,3,0.008815840802801844,-1.5263153667928862,33.540000915527344,1.8543746851945127,33.580001831054695,-2.793086211885984,32.77000045776367,0.008815840802801844
1582,2008-03-14,33.830001831054695,34.27000045776367,32.86999893188477,34.240001678466804,889300.0,-0.005877077737771019,4.957486181791769,-0.4767436702684441,44.092216802489816,45.1698086225479,-0.29700022548487226,0.11426963530870893,0.4028669217278704,1.4102983517458867,7.023526461201627,1.4000015258788991,-0.6716982259049544,-0.04749832153319744,-1.440047914441564,1.3450512713751692,-0.7437731179873808,0.6487764749209859,0.876041079073417,71.18654295843744,24.97024501343988,0.696274796454182,3,-0.26000022888184304,0.8049983978271413,0.6149992942809988,1.6199979782104421,0.20999908447264914,4,-0.0020692730042136676,-1.0137015650719927,34.029998779296875,-1.5263153667928862,33.540000915527344,1.8543746851945127,33.580001831054695,-0.0020692730042136676
1583,2008-03-17,32.490001678466804,33.490001678466804,31.8799991607666,33.18000030517578,1589200.0,-0.039609816141299214,1.4580165342201123,1.6829241061044309,31.67538704969448,44.16548773809448,0.8852676484429978,1.4357329762924849,1.602782198181238,2.7860440076260105,6.304937218397017,1.950002670288093,-0.7480907211877792,-1.328998565673821,-2.8521928615042142,0.1941957301565722,-2.0905957135890176,-0.5674014177586244,2.0776787486063526,24.79684031544151,-16.232802922525078,0.7615971479151965,3,0.8199987411498952,1.7399988174438406,1.9349989891052175,2.9599981307983327,1.0799980163574148,0,0.02923967064217803,4.957486181791769,33.830001831054695,-1.0137015650719927,34.029998779296875,-1.5263153667928862,33.540000915527344,0.02923967064217803
1584,2008-03-18,32.709999084472656,33.189998626708984,32.049999237060554,32.75,1407000.0,0.0067712340609591415,1.4782644751463532,0.05797245672521469,34.69116964440569,43.320694468470016,0.5997959606222594,1.1909491057558768,1.3158706021662283,2.6058293407226927,5.8186209599961565,1.1399993896484304,-0.7124405190470355,-1.0545011520385756,-2.6565190647961217,0.5475167607189704,-1.8555101084173486,-0.25349219565980263,1.642666841295977,33.73982069379391,-3.125373071076318,0.8010089563787715,3,0.40000057220458984,1.5200014114379883,2.165001392364502,2.7400007247924805,1.6399993896484304,1,0.05992048729231092,1.4580165342201123,32.490001678466804,4.957486181791769,33.830001831054695,-1.0137015650719927,34.029998779296875,0.05992048729231092
1585,2008-03-19,32.880001068115234,34.27000045776367,32.740001678466804,32.810001373291016,1076000.0,0.005197248193237636,-13.571480472298829,-1.7499523173755485,37.267905314474966,42.63927209290642,0.2665709131891987,0.9466172292051382,1.027647168127622,2.4493793412133655,5.580294968980404,1.5600013732910156,-0.6916513498242196,-0.8064992904663058,-2.421889267848222,0.8088906869156105,-1.6141942791572674,0.0011956982246559278,-1.0000019073486328,40.650467649131734,6.972430032371328,0.8076949886909598,3,0.22999858856201172,1.3499994277954102,1.95499849319458,2.5699987411499023,1.8199996948242116,2,0.0444038636570625,1.4782644751463532,32.709999084472656,1.4580165342201123,32.490001678466804,4.957486181791769,33.830001831054695,0.0444038636570625
1586,2008-03-20,34.15999984741211,34.400001525878906,33.049999237060554,33.080001831054695,1357400.0,0.038929401998655244,-1.3684184108819124,15.428610354223332,54.10052542957009,43.66205747014583,-0.9100328498735308,-0.2999287131763282,-0.29624008464424634,1.1831683851333068,5.368619333912063,1.5200004577636719,-0.6169135404221961,0.4424995422363267,-1.1848051357158624,2.069804220188516,-0.3711527967397714,1.2561518812124248,-2.2322006607055656,90.47613280886341,51.98775811662006,0.813652338976096,3,-1.0199995040893555,-0.3149995803833008,0.6749997138977051,1.2899999618530273,0.9000015258789062,3,0.024004675014257737,-13.571480472298829,32.880001068115234,1.4782644751463532,32.709999084472656,1.4580165342201123,32.490001678466804,0.024004675014257737
1587,2008-03-24,35.709999084472656,36.22999954223633,34.169998168945305,34.220001220703125,950300.0,0.04537468512834231,-1.5911902305606729,1.379630185613629,59.462617499223484,45.4242940349364,-2.244584381041875,-1.7747387268221075,-1.855935495042253,-0.3437301764610794,5.229636313417246,2.0699996948242188,-0.558788391586738,1.8869987487792983,0.033852802181073116,3.740144695377527,0.9604257754801822,2.8135717220784144,-3.6833118041992208,88.04596753649065,47.06902174125116,0.9265729732991136,3,-1.6549997329711914,-1.6549997329711914,-0.8749995231628418,-0.25999927520751953,-0.3699989318847656,0,-0.02492297430596757,-1.3684184108819124,34.15999984741211,-13.571480472298829,32.880001068115234,1.4782644751463532,32.709999084472656,-0.02492297430596757
1588,2008-03-25,35.400001525878906,35.88999938964844,35.0,35.88999938964844,843800.0,-0.008680973579989315,2.63266640716232,-0.32885809817867145,61.251534373172426,47.25570071106105,-1.701186254804469,-1.481636376668952,-1.5204282445976673,-0.013317735999343938,5.979420535045759,0.8899993896484375,-0.4229647407627226,1.5395011901855469,-0.41185940436851354,3.490861784739611,0.5638208929085167,2.515181487462577,-3.1211155098876944,80.14358957510844,34.485917650945886,0.975680297277032,3,-1.3450021743774414,-1.3450021743774414,-1.0575013160705566,0.04999828338623047,-0.720001220703125,1,-0.038418094681644144,-1.5911902305606729,35.709999084472656,-1.3684184108819124,34.15999984741211,-13.571480472298829,32.880001068115234,-0.038418094681644144
1589,2008-03-26,35.11999893188477,35.459999084472656,34.700000762939446,35.29999923706055,772000.0,-0.007909677455506303,2.039993286132841,0.3673491630984674,56.359110784710666,47.962268576028904,-1.318406857665721,-1.2806842742924616,-1.167030132486147,0.28312405299198673,6.048183253923207,0.7599983215332102,-0.29286624109356296,1.2679986953735423,-0.6584656734003218,3.19446306414741,0.30476651098661023,2.2312308797604743,-2.6040461043188543,68.1948054503205,22.232128919115304,0.9632321843869331,3,-1.0649995803833079,-1.0649995803833079,-0.7774987220764231,0.330000877380364,0.920001983642571,2,-0.04413437597383696,2.63266640716232,35.400001525878906,-1.5911902305606729,35.709999084472656,-1.3684184108819124,34.15999984741211,-0.04413437597383696
1590,2008-03-27,33.90999984741211,35.20000076293945,33.84999847412109,35.169998168945305,1141700.0,-0.03445327794056763,1.0454525750583148,6.999978807273581,56.359110784710516,48.36217529805023,-0.05632742670373858,-0.16831210535791286,0.10833072089221218,1.5049285318444277,5.846642135075562,1.3500022888183665,-0.16187330156846969,0.11449966430664205,-1.7297906314047466,1.9587899600180307,-0.8076454835490523,1.0366448121623364,-1.1712042169659682,27.044041755336213,-23.391804765180634,0.9221451478556936,3,0.14499950408935547,0.14499950408935547,0.43250036239624023,1.5399999618530273,2.049999237060547,3,0.012975483004685318,2.039993286132841,35.11999893188477,2.63266640716232,35.400001525878906,-1.5911902305606729,35.709999084472656,0.012975483004685318
1591,2008-03-28,33.380001068115234,33.90999984741211,33.27000045776367,33.900001525878906,824000.0,-0.015629571857321056,1.3703808359883298,0.41269932576650015,53.23910260644199,49.37849594293381,0.4154632935865692,0.26335157176647783,0.7217691495230341,2.0287614803890364,5.864893859658957,0.6399993896484375,-0.10730821913945476,-0.34449920654297017,-2.1344996902672477,1.4455012771813074,-1.2394994484051054,0.550501035319165,-0.4317332029616807,3.716237985633021,-48.67749240947584,0.8950002418621379,3,0.6749982833862305,0.6749982833862305,0.9624991416931152,2.0699987411499023,1.8999977111816406,4,0.03954462709964024,1.0454525750583148,33.90999984741211,2.039993286132841,35.11999893188477,2.63266640716232,35.400001525878906,0.03954462709964024
1592,2008-03-31,34.049999237060554,34.279998779296875,33.560001373291016,33.560001373291016,1112700.0,0.020071843843807002,-1.9387777345270534,-0.9423027546491719,57.03296740149271,52.196004870911395,-0.2459061039763739,-0.38628479135520877,0.12118274434346432,1.3609017336879603,6.084465596163562,0.8999977111816406,-0.08366422624130365,0.29999904632568786,-1.4934620516539212,2.0934601443052934,-0.5967315026641131,1.1967295953154888,-0.904827471282033,29.770957911641943,-26.124451001918345,0.8967305489898031,3,0.09000015258788352,0.005000114440910863,0.3000016212463308,1.4000005722045827,0.2800025939941406,0,0.02966232478299613,1.3703808359883298,33.380001068115234,1.0454525750583148,33.90999984741211,2.039993286132841,35.11999893188477,0.02966232478299613
1593,2008-04-01,35.540000915527344,35.540000915527344,34.900001525878906,35.029998779296875,1471600.0,0.043759227954550006,1.5097910153036038,1.040825223822484,60.020454284829405,55.01036983095847,-1.4055789167190937,-1.8573115583333504,-1.2606745623328521,-0.12418341466014482,6.4281961448752005,1.4900016784667898,-0.08425680778186972,1.7175006866455078,-0.2432599274455569,3.6782613007365725,0.7371203795999719,2.6978809936910437,-2.270000457763672,100.0,41.61957676524722,0.980380307045533,4,-1.0550003051757812,-1.485001564025879,-1.2249999046325684,-0.09000110626220703,-1.75,1,-0.005627483336728689,-1.9387777345270534,34.049999237060554,1.3703808359883298,33.380001068115234,1.0454525750583148,33.90999984741211,-0.005627483336728689
1594,2008-04-02,35.810001373291016,36.86000061035156,35.43000030517578,35.470001220703125,1280900.0,0.007597086404286246,-5.809493101788358,0.6666641734109234,61.338674168530524,57.6848997036313,-1.3294007068563403,-2.053000263414887,-1.4336048638599266,-0.40888366535784115,7.066890885830018,1.4300003051757812,0.020130130115823874,1.8735010147094755,-0.27206717120792945,4.019069200626877,0.8007169217507766,2.9462851076681744,-2.3624009704589852,70.75211163142588,12.095525707401805,1.0727840929587011,4,-0.8550014495849609,-1.4400014877319336,-1.4950003623962402,-0.3600015640258789,-1.8900032043457102,2,-0.03155546006088816,1.5097910153036038,35.540000915527344,-1.9387777345270534,34.049999237060554,1.3703808359883298,33.380001068115234,-0.03155546006088816
1595,2008-04-03,35.84000015258789,36.0,35.33000183105469,35.5,690000.0,0.0008377206966334594,1.030297951044707,1.0,59.47645530828575,58.282225245710826,-1.0005908949012507,-2.051120719430834,-1.3774010648738724,-0.4489265436039034,7.992610081673024,0.6699981689453125,0.36763266811499307,1.8164997100830078,-0.49191273285801884,4.1249121530240345,0.6622934886124909,2.9707059315535247,-2.119407733154297,71.58773218913672,15.472808690868476,1.1542062214705138,4,-0.7749996185302734,-1.4700002670288086,-1.7174992561340332,-0.3900003433227539,-2.2099990844726562,3,0.005580378406471853,-5.809493101788358,35.810001373291016,1.5097910153036038,35.540000915527344,-1.9387777345270534,34.049999237060554,0.005580378406471853
1596,2008-04-04,35.939998626708984,36.36000061035156,35.47999954223633,36.0099983215332,576100.0,0.002790135984803266,1.285704377464677,-0.20588136296828194,61.164012321682925,58.47126911487299,-0.9180905902946819,-2.0141727653155286,-1.4324235767517166,-0.5562542090262568,8.69633254606423,0.8800010681152344,0.7012969440328476,1.763998222351077,-0.6304982709422546,4.158494715644409,0.5667499757044112,2.961246468997743,-1.9682535520019542,72.1211455654134,17.172726209311108,1.1972482466466656,4,-0.8749980926513672,-1.5699987411499023,-1.817497730255127,-1.1449995040893555,-2.1899986267089844,4,0.000556495785417388,1.030297951044707,35.84000015258789,-5.809493101788358,35.810001373291016,1.5097910153036038,35.540000915527344,0.000556495785417388
1597,2008-04-07,35.56999969482422,36.11000061035156,35.47999954223633,36.11000061035156,487800.0,-0.01029490667842703,1.3333333333333333,7.71433242506812,68.1603829815756,59.23891896025112,-0.6370294537982701,-1.505566201415526,-1.0475783291689211,-0.1815996489618783,9.104976320071554,0.6300010681152344,1.0163525117131513,1.2569993972778306,-1.1267529020089242,3.640751696564582,0.06512324763445321,2.448875546921208,-1.367194177265624,34.18359601558577,-23.563470627121035,1.1918761496433763,4,-0.5049991607666016,-1.1999998092651367,-1.2049989700317383,-0.9649991989135742,-1.779998779296875,0,-0.008152963677689917,1.285704377464677,35.939998626708984,1.030297951044707,35.84000015258789,-5.809493101788358,35.810001373291016,-0.008152963677689917
1598,2008-04-08,35.560001373291016,35.7599983215332,35.22999954223633,35.38999938964844,607400.0,-0.0002810886032889037,-1.1632529135623701,-0.31481795447802313,67.230984040529,60.446904877564265,-0.6726887811219129,-1.3447783958481594,-0.9835359194237441,-0.15785530424524552,9.447111171251183,0.529998779296875,1.0971933031853354,1.1075010299682617,-1.2219788888386915,3.436980948775215,-0.057238929435214914,2.2722409893717384,-1.144620248308982,20.245497841069987,-38.86372760937533,1.1647399594034769,4,-0.49500083923339844,-1.1900014877319336,-1.0225000381469727,-0.9550008773803711,-1.0400009155273438,1,-0.03458941211290756,1.3333333333333333,35.56999969482422,1.285704377464677,35.939998626708984,1.030297951044707,35.84000015258789,-0.03458941211290756
1599,2008-04-09,34.36999893188477,35.7400016784668,34.34000015258789,35.709999084472656,586300.0,-0.033464634292732276,-1.0000054495764317,-7.882261864691981,58.019369970878564,60.63137812047183,0.4467149457740405,-0.09755865701909272,0.21813812149895995,1.0215490673124847,10.213122448927567,1.4000015258789062,0.9708792659363183,-0.1220012664794865,-2.4157048836204638,2.1717023506614908,-1.2688530750499751,1.0248505420910021,2.4900016784667898,1.485087747459896,-57.48220006365591,1.146851808570487,4,0.6950016021728445,9.536743093008226e-07,0.16750240325927024,0.2350015640258718,0.2700004577636719,2,-0.016875124654699092,-1.1632529135623701,35.560001373291016,1.3333333333333333,35.56999969482422,1.285704377464677,35.939998626708984,-0.016875124654699092
1600,2008-04-10,34.580001831054695,35.36999893188477,34.259998321533196,34.330001831054695,865000.0,0.006110064175041341,-4.692208376532846,-0.18656714293441382,52.55475739770742,60.55533976394576,0.38190826120532506,-0.2378469244025041,-0.006204013121866581,0.7998262092242143,10.986194324150912,1.1100006103515767,0.8471478394362961,0.036001586914068184,-2.2135585526980748,2.285561726526211,-1.0887784828920033,1.1607816567201397,2.2295987701415925,15.23824574979672,-38.10162683724342,1.1247800698060728,4,0.6299991607665945,-0.21000194549561257,-0.04250049591065164,0.024998664855949926,4.239997863769524,3,-0.01908628187279826,-1.0000054495764317,34.36999893188477,-1.1632529135623701,35.560001373291016,1.3333333333333333,35.56999969482422,-0.01908628187279826
1601,2008-04-11,34.330001831054695,34.970001220703125,33.939998626708984,34.18000030517578,732200.0,-0.007229612109953321,-2.2698241619841117,0.6000061035156534,40.028918940969234,58.66600104610982,0.8726007151304387,0.03771458599199917,0.23205892124865812,1.045475154376291,11.726601161749372,1.0300025939941406,0.7835726580518312,-0.2289985656738196,-2.4681041966469834,2.0101070652993442,-1.348551381160405,0.8905542498127659,2.3776146789550694,17.97248146709288,-29.697663066504592,1.1195528154865833,4,1.0699977874755788,0.039998054504387426,0.41249942779540305,0.2749986648559499,4.769996643066399,4,-0.02039035029430858,-4.692208376532846,34.580001831054695,-1.0000054495764317,34.36999893188477,-1.1632529135623701,35.560001373291016,-0.02039035029430858
1602,2008-04-14,33.759998321533196,34.40999984741211,33.709999084472656,34.259998321533196,808600.0,-0.016603655086492752,-1.3333418104599817,-3.3332994252579673,38.57937142538362,56.28365850617139,1.5613323014468037,0.6347485975902956,0.7534786052313578,1.6152734730716176,12.43317351625991,0.7000007629394531,0.7963681692745155,-0.7955018997192482,-3.0396189812628265,1.44861518182433,-1.9175604404910374,0.3265566410525409,2.7815611154785245,2.4389880813922975,-39.42471534495522,1.1220585407717893,4,1.5250015258789134,0.610001564025886,0.9175024032592844,0.8450021743774485,5.180000305175781,0,-0.0002961588279114524,-2.2698241619841117,34.330001831054695,-4.692208376532846,34.580001831054695,-1.0000054495764317,34.36999893188477,-0.0002961588279114524
1603,2008-04-15,33.439998626708984,34.080001831054695,33.290000915527344,34.02000045776367,1074500.0,-0.009478664417471472,1.2571307124717732,1.160003662109375,38.36565082317134,53.731100356687044,1.7345237639674735,1.0852080406874762,0.9979301126036901,1.9346421571387822,12.201349369462713,0.7900009155273509,0.8778648582640542,-1.163001441955565,-3.2583208813153703,0.9323179974042404,-2.210661161635464,-0.11534172227566586,2.875035982099611,6.122353651909761,-31.071792248030647,1.0476597196799011,4,1.3850021362304688,0.9300012588500977,1.017502784729004,1.1650018692016602,5.159999847412109,1,0.010466576052392762,-1.3333418104599817,33.759998321533196,-2.2698241619841117,34.330001831054695,-4.692208376532846,34.580001831054695,0.010466576052392762
1604,2008-04-16,34.669998168945305,34.740001678466804,33.310001373291016,33.990001678466804,663600.0,0.03678228447216214,2.4877906949696955,-1.172404040935494,55.24860597611174,53.26133931977882,0.36409761720172185,0.010093042797642227,-0.29101391583122194,0.7130736261251442,12.149706559527997,1.4300003051757884,0.9026290917358608,-0.031001853942875357,-1.9274352418576015,1.8654315339718508,-0.9792185479002384,0.9172148400144877,1.3425330705351612,66.34608507149757,26.716820131571623,0.948216693957364,4,0.15500259399414773,-0.29999828338622336,-0.29999732971190696,-0.139998435974114,3.460002899169922,2,-0.0043264412778650785,1.2571307124717732,33.439998626708984,-1.3333418104599817,33.759998321533196,-2.2698241619841117,34.330001831054695,-0.0043264412778650785
1605,2008-04-17,34.34000015258789,34.709999084472656,34.15999984741211,34.5,381900.0,-0.009518258834319782,-1.1153798188020394,-0.23529510762551192,56.81817442917724,52.77846844283374,0.5128792378041069,0.4796717766825225,0.01754374694266403,1.0574932543042195,12.928643839282621,0.5499992370605469,0.7642143201748581,-0.43399982452392294,-2.137920190962461,1.2699205419146153,-1.285960007743192,0.4179603586953462,1.4002780544972637,62.499943233681954,17.570814364907456,0.8519601832192701,4,0.3600006103515625,0.029999732971191406,-0.1724996566772461,0.18999958038330078,3.5900001525878906,3,0.008736145478378754,2.4877906949696955,34.669998168945305,1.2571307124717732,33.439998626708984,-1.3333418104599817,33.759998321533196,0.008736145478378754
1606,2008-04-18,34.97999954223633,35.5,34.830001831054695,34.830001831054695,585600.0,0.01863713997683858,-7.933445232827994,-0.9374865889420914,56.63338103970872,51.49769044929298,-0.31024198898200694,-0.10091966975321043,-0.6298089420938879,0.43354800077259625,13.855403093951955,1.1599998474121094,0.590367720534374,0.1649995803833022,-1.5160218264508103,1.8460209872174147,-0.6755111230337576,1.005510283800362,-1.6899986267089844,76.47055777456339,28.400284424195462,0.8405107034170575,4,-0.4549999237060547,-0.6099996566772461,-0.8774986267089844,-0.505000114440918,3.299999237060554,4,0.10977702123612998,-1.1153798188020394,34.34000015258789,2.4877906949696955,34.669998168945305,1.2571307124717732,33.439998626708984,0.10977702123612998
1607,2008-04-21,34.81999969482422,34.830001831054695,34.009998321533196,34.650001525878906,494900.0,-0.004574038007602588,7.631504979119324,1.1333384196740193,43.66196142589076,48.87891015877763,-0.29929139224731927,-0.0116103250403512,-0.5149572044985007,0.6227260409985007,13.185251955206256,0.9700012207031321,0.4259156298895448,0.04949970245361612,-1.5780333503775381,1.6770327552847704,-0.764266823961961,0.8632662288691932,-1.4857987976074227,69.23074267526039,26.58376458931326,0.8137665264155769,4,-0.30499839782714844,-0.4499998092651367,-0.717498779296875,-0.36999988555908203,5.090000152587891,0,0.12291782931672657,-7.933445232827994,34.97999954223633,-1.1153798188020394,34.34000015258789,2.4877906949696955,34.669998168945305,0.12291782931672657
1608,2008-04-22,34.040000915527344,34.93000030517578,33.59999847412109,34.759998321533196,513400.0,-0.022400884150863942,1.5094341659679196,-4.235324477156407,35.70273949556005,46.39928455040889,0.2709099115119855,0.6970127169327043,0.2402025563580139,1.4268652357813068,12.35249395874328,1.3300018310546946,0.20041884205049598,-0.662499046325685,-2.2929319800064363,0.9679338873550662,-1.4777155131660606,0.15271742051469062,-0.662484036254881,33.33333333333333,-5.520655262298874,0.8152164668403742,4,0.3549995422363281,0.3299989700317383,0.0625,0.16499996185302734,6.55999755859375,1,0.14394822501154803,7.631504979119324,34.81999969482422,-7.933445232827994,34.97999954223633,-1.1153798188020394,34.34000015258789,0.14394822501154803
1609,2008-04-23,33.56999969482422,34.15999984741211,33.080001831054695,34.040000915527344,1003000.0,-0.013807321035903208,2.0422518563092824,0.6527818250213318,32.88084395128922,44.21329416747354,0.6878299890980202,1.1014076872602772,0.6484428018800088,1.9067031992115773,11.853877185647871,1.0799980163574148,-0.08871955973038581,-1.0550003051757812,-2.7480266488290823,0.6380260384775198,-1.9015134770024318,-0.20848713334913072,1.9300003051757812,20.247860930534394,-13.86797315630642,0.8465131718266491,4,0.720001220703125,0.8850002288818359,0.20000076293945312,0.5950002670288086,6.729999542236328,2,0.14983612824019166,1.5094341659679196,34.040000915527344,7.631504979119324,34.81999969482422,-7.933445232827994,34.97999954223633,0.14983612824019166
1610,2008-04-24,34.34999847412109,34.77000045776367,33.610000610351555,33.669998168945305,716200.0,0.023234995126232505,-1.9000162125561657,-1.4468054022466073,39.124488003535944,44.112801841092065,-0.14329480182162513,0.3753047156874132,-0.1581244924089802,1.116906608679649,12.059442660051534,1.2000007629394531,-0.3643032466257168,-0.297001457214364,-1.9621126204327695,1.3681097060040415,-1.1295570388235703,0.5355541243948423,1.101601562500008,52.47923983429656,22.213659290944932,0.8325555816092031,4,-0.059997558593742895,0.45000267028809304,-0.6799983978271413,-0.1849985122680593,6.220001220703132,3,0.11004374852714927,2.0422518563092824,33.56999969482422,1.5094341659679196,34.040000915527344,7.631504979119324,34.81999969482422,0.11004374852714927
1611,2008-04-25,34.700000762939446,34.880001068115234,33.84000015258789,34.34000015258789,813200.0,0.010189295614730476,1.8888865341414827,0.5294124246878016,44.03293300841267,44.718753128095294,-0.4864485783057191,0.13624953100737258,-0.5421369223613581,0.7545715033952476,12.797326579203522,1.0400009155273438,-0.4697798350803879,-0.012999153137215558,-1.5676343374159245,1.5416360311414934,-0.79031674527657,0.7643184390021389,0.7041673095703231,87.56758205729844,55.41004471419275,0.777317592139353,4,-0.40999984741210227,0.25499916076660867,-1.0300006866455007,-0.6900014877319265,5.809997558593757,4,0.09308355824839243,-1.9000162125561657,34.34999847412109,2.0422518563092824,33.56999969482422,1.5094341659679196,34.040000915527344,0.09308355824839243
1612,2008-04-28,35.060001373291016,35.279998779296875,34.650001525878906,34.900001525878906,691000.0,0.010374657130730158,1.100009536828051,0.4444432670707501,46.727751697388925,45.647875447452805,-0.7181748219415098,-0.15199757288479532,-0.8865654137268706,0.38692064342201604,13.393802791801509,0.6299972534179688,-0.5191828808118117,0.2965013504028349,-1.2328648779559614,1.8258675787616312,-0.4681817637765633,1.061184464582233,0.2976833743896492,90.00010403734244,54.00860110590736,0.7646831141793984,4,-0.7700004577636719,-0.09000015258789062,-1.5675010681152344,-1.050002098083496,5.489997863769531,0,0.09184247803421042,1.8888865341414827,34.700000762939446,-1.9000162125561657,34.34999847412109,2.0422518563092824,33.56999969482422,0.09184247803421042
1613,2008-04-29,35.34000015258789,35.75,35.040000915527344,35.080001831054695,386300.0,0.007986274053890297,-3.1764633284340675,1.6249910592947128,57.20654336452725,45.86542404616565,-0.7826156662226822,-0.4719450283483013,-1.1364565023061388,0.08198088653524138,13.241480719253646,0.7099990844726562,-0.4299830416151451,0.5865001678466797,-0.923986946691052,2.0969872823844113,-0.1687433894221826,1.341743725115542,-2.259998321533196,84.64418994062208,42.45837184601842,0.7552435572688646,4,-0.9249992370605469,-0.3699989318847656,-1.2850008010864258,-1.330000877380371,6.400001525878906,1,0.1293152143489611,1.100009536828051,35.060001373291016,1.8888865341414827,34.700000762939446,-1.9000162125561657,34.34999847412109,0.1293152143489611
1614,2008-04-30,34.68000030517578,35.470001220703125,34.47999954223633,35.470001220703125,366900.0,-0.018675717163622596,1.5063304586323119,-3.038484675088482,50.69636817458769,45.18522335121125,-0.13527323561456228,0.10441053511397769,-0.45791075398317105,0.6974605908697455,12.100931715507732,0.9900016784667969,-0.28969488675272714,-0.016999626159666548,-1.4432811871513138,1.4092819348319807,-0.7301404066554866,0.6961411543361535,-1.5465985107421787,50.00000000000016,4.223508773105266,0.7131407804958221,4,-0.2649993896484375,0.29000091552734375,-0.6250009536743164,-0.9849996566772461,5.619998931884766,2,0.1707035212471375,-3.1764633284340675,35.34000015258789,1.100009536828051,35.060001373291016,1.8888865341414827,34.700000762939446,0.1707035212471375
1615,2008-05-01,36.040000915527344,36.09000015258789,34.529998779296875,34.75,766600.0,0.03921570352894688,1.2446072781162523,-1.63291065892783,60.31362421968969,45.59413926009802,-1.3731729182058032,-1.3068406665897427,-1.8038120110350633,-0.7087050725412141,11.163433592378025,1.5600013732910156,-0.07505516562329717,1.333000946044919,-0.12937115764329832,2.7953730497331364,0.6018148942008139,2.064186997889024,-2.8542671569824165,97.77781168619791,46.48146378837403,0.731186051844108,5,-1.4549999237060547,-1.0699996948242188,-1.985001564025879,-2.3450002670288086,5.040000915527344,3,0.11820194820521879,1.5063304586323119,34.68000030517578,-3.1764633284340675,35.34000015258789,1.100009536828051,35.060001373291016,0.11820194820521879
1616,2008-05-02,35.959999084472656,36.7599983215332,35.88999938964844,36.29999923706055,1102000.0,-0.002219806576647998,-2.624999006588306,-0.26356582270245976,64.1025703726129,47.865318031956036,-1.27345666199016,-1.2914783933495926,-1.681335701622828,-0.6916096820627544,10.140924986981156,0.8699989318847656,-0.09449515231418104,1.2519990921020536,-0.2139461857122953,2.7179443699164025,0.5190264531948827,1.9849717310092245,-2.658094670166008,64.91229537819063,7.128653992865921,0.7329726389071743,5,-1.039999008178711,-0.9899978637695312,-1.9049997329711914,-2.264998435974121,4.799999237060547,4,0.12819801801224573,1.2446072781162523,36.040000915527344,1.5063304586323119,34.68000030517578,-3.1764633284340675,35.34000015258789,0.12819801801224573
1617,2008-05-05,35.279998779296875,36.02999877929688,35.279998779296875,36.02999877929688,665000.0,-0.0189099088567386,-1.0000000000000189,2.2058813629683027,61.27451094972408,50.7066259713076,-0.5826112893411022,-0.6685975399669815,-0.9678210458742313,-0.07990696992787605,8.857442482030018,0.7500000000000071,-0.11524290743461307,0.5864988327026381,-0.8489664684973803,2.0219641339026566,-0.13123381789736754,1.3042314833026438,-1.7706087305566314,35.08770462180937,-28.02325041003744,0.7177326506000092,5,-0.3599987030029297,-0.30999755859375,-1.2249994277954102,-1.5849981307983398,3.5699996948242188,0,0.14824262253958498,-2.624999006588306,35.959999084472656,1.2446072781162523,36.040000915527344,1.5063304586323119,34.68000030517578,0.14824262253958498
1618,2008-05-06,34.330001831054695,35.009998321533196,33.84999847412109,35.009998321533196,1190200.0,-0.02692735207234931,2.411781865508859,0.90666198730466,47.842662078701004,52.36905020768668,0.46136590765355123,0.19449821200424822,-0.02850771682687281,0.810264576298259,7.578418133875847,1.4300003051757884,-0.20649169178994953,-0.30199813842772727,-1.6856108170299464,1.0816145401744919,-0.9938044777288368,0.3898082008733823,-0.6255752859468728,16.49496158429281,-44.298017197808726,0.6918063393011091,5,0.8549976348876882,0.6399993896484304,-0.23250246047974343,-0.4750013351440501,4.489997863769524,1,0.1811825538669003,-1.0000000000000189,35.279998779296875,-2.624999006588306,35.959999084472656,1.2446072781162523,36.040000915527344,0.1811825538669003
1619,2008-05-07,33.790000915527344,34.75,33.720001220703125,34.439998626708984,764600.0,-0.015729708322906877,-1.6076014157890417,0.9558839204070727,46.6007464358044,53.199745589049854,1.157588660906022,0.7260438575617769,0.47368219877668594,1.2892473928912764,7.114899929836282,1.029998779296875,-0.20118452737760606,-0.8129991531372056,-2.243260240017335,0.6172619337429239,-1.5281296965772668,-0.0978686096971444,2.9699974060058594,2.302623736223471,-55.86717870265469,0.7151305434400642,5,1.4499988555908203,1.1800003051757812,0.4799990653991699,0.06499958038330078,5.5,2,0.23527672528964727,2.411781865508859,34.330001831054695,-1.0000000000000189,35.279998779296875,-2.624999006588306,35.959999084472656,0.23527672528964727
1620,2008-05-08,33.919998168945305,35.049999237060554,33.61999893188477,34.009998321533196,478400.0,0.0038472107101430453,-3.144936670370971,0.13846226077362334,43.00790467884312,53.08585355243101,1.0730209903870573,0.5734675218225433,0.31466442424257934,1.0975701551797883,6.61120819651808,1.4300003051757812,-0.06666170323458687,-0.6500017166137795,-2.112588079223997,0.8125846459964379,-1.3812948979188917,0.08129146469133275,2.7792002105712967,9.554117687077705,-44.38812555210629,0.7312931813051098,5,1.270000457763679,1.00000190734864,0.742501735687263,-0.06499767303466086,7.6300010681152415,3,0.18808966428413054,-1.6076014157890417,33.790000915527344,2.411781865508859,34.330001831054695,-1.0000000000000189,35.279998779296875,0.18808966428413054
1621,2008-05-09,33.630001068115234,34.130001068115234,33.189998626708984,33.459999084472656,474800.0,-0.008549443292587555,-1.6478833889417213,-1.888907726868139,42.28275384698353,52.59196490238597,1.3357448421027271,0.8520167843846451,0.5794100272029823,1.3306002888498298,6.494827753055138,0.94000244140625,0.13804161415581007,-0.904998779296875,-2.4241746833675535,0.6141771247738035,-1.6645867313322142,-0.14541082726153576,2.9460293334960923,15.493042879075409,-35.006898295449524,0.7595879520353395,5,1.3449974060058594,1.289999008178711,1.0874991416931152,0.22499942779541016,7.590000152587898,4,0.2215284129147066,-3.144936670370971,33.919998168945305,-1.6076014157890417,33.790000915527344,2.411781865508859,34.330001831054695,0.2215284129147066
1622,2008-05-12,33.75,33.860000610351555,33.279998779296875,33.740001678466804,1124400.0,0.003568210766384361,4.0435042210541035,0.05881296981932318,47.943254582780064,51.56271059330294,1.1291193385727993,0.7707469965280183,0.4756530908112566,1.1582246808989112,6.583742966035295,0.5800018310546804,0.25484371301258335,-0.7844999313354464,-2.304755843148932,0.7357559804780394,-1.5446278872421857,-0.02437197542870706,2.6228684951171886,30.107590834885073,-21.631723031009187,0.7601279559067428,5,1.2249984741210938,1.1700000762939453,0.9675002098083496,0.10500049591064453,6.299999237060547,0,0.20770365397135415,-1.6478833889417213,33.630001068115234,-3.144936670370971,33.919998168945305,-1.6076014157890417,33.790000915527344,0.20770365397135415
1623,2008-05-13,33.790000915527344,34.22999954223633,33.139999389648445,34.02000045776367,751200.0,0.0011852123119213687,2.353858433151575,-23.003815337673732,51.661641865353765,51.66996322561029,0.9455653423615118,0.7992919352806069,0.434963027663855,1.0637915582125927,6.939126306061673,1.0900001525878835,0.3048658741272945,-0.7619991302490234,-2.236577840915743,0.712579580417696,-1.4992884855823831,-0.02470977491566373,2.3918953874853557,34.03149622025347,-20.79523046859525,0.7372893553333582,5,1.1599979400634766,1.1299991607666016,0.9274992942810059,0.5499992370605469,6.959999084472656,1,0.14974836997617702,4.0435042210541035,33.75,-1.6478833889417213,33.630001068115234,-3.144936670370971,33.919998168945305,0.14974836997617702
1624,2008-05-14,34.52000045776367,34.84999847412109,33.68000030517578,33.75,863800.0,0.021604010726761436,-1.57142497830651,-3.3478347403512845,51.293775420444405,50.66775780347192,0.2128684263293934,0.060584985199568564,-0.26920393237584506,0.2811360732332773,6.821788521506164,1.1699981689453054,0.32196205659006694,-0.02449970245361044,-1.4980769272021206,1.4490775222948997,-0.7612883148278655,0.7122889099206446,1.4185440921798858,72.25137059487275,16.42017487962022,0.7367886123742563,5,0.42999839782714844,0.39999961853027344,0.19749975204467773,0.029999732971191406,5.45000076293946,2,0.12456544553994808,2.353858433151575,33.790000915527344,4.0435042210541035,33.75,-1.6478833889417213,33.630001068115234,0.12456544553994808
1625,2008-05-15,34.639999389648445,34.900001525878906,34.130001068115234,34.75,950300.0,0.00347621466667114,2.756066244882769,-0.14285785059275474,49.526802491710356,49.04822803892719,-0.14148364672010416,-0.03772032378041246,-0.37981887729495867,0.10098018893218352,6.712958733016089,0.7700004577636719,0.22496833894646784,0.08049926757813353,-1.3904182119314896,1.5514167470877567,-0.654959472176678,0.8159580073329451,1.074661547471507,85.22716928132093,32.03026330103448,0.7354587397548132,5,-0.05500030517578125,0.2800006866455007,0.077500820159905,-0.08999919891358132,4.510002136230462,3,0.1342379217035572,-1.57142497830651,34.52000045776367,2.353858433151575,33.790000915527344,4.0435042210541035,33.75,0.1342379217035572
1626,2008-05-16,38.81999969482422,39.4900016784668,37.75,38.47999954223633,6058400.0,0.12066975689453652,1.0714254898354463,-3.0908933277849133,68.50394292067116,49.85149825792131,-4.328295559155038,-4.126874011229887,-4.462661894257764,-4.115002301094819,6.911345689113954,4.850002288818352,0.3350522264306761,4.068499565124512,1.6617175515883034,6.47528157866072,2.865108558356411,5.271890571892612,-5.680000305175774,89.44879146229006,39.217406528187865,1.203391006768103,5,-2.5049991607666016,-2.5349979400634766,-4.029999256134033,-4.2699995040893555,-0.15999984741210938,4,0.07032456372224827,2.756066244882769,34.639999389648445,-1.57142497830651,34.52000045776367,2.353858433151575,33.790000915527344,0.07032456372224827
1627,2008-05-19,39.099998474121094,40.2400016784668,38.88000106811523,39.18999862670898,3518500.0,0.0072127455306034705,-4.132126533990604,-0.26470621234388514,68.50394292067116,52.14719612925133,-4.480628839970038,-4.28972171969307,-4.638312405688893,-4.430039734531761,8.002899127715123,1.4200019836425781,0.25704155219656855,4.13449840545654,1.0393859741439542,7.2296108367691225,2.586942189800247,5.682054621112833,-5.832999038696279,83.94362201627638,36.49279027631671,1.5475562156562912,5,-2.4099979400634766,-2.4399967193603516,-4.214998722076416,-4.5499982833862305,0.9800033569335938,0,0.05422002121010805,1.0714254898354463,38.81999969482422,2.756066244882769,34.639999389648445,-1.57142497830651,34.52000045776367,0.05422002121010805
1628,2008-05-20,38.93999862670898,39.540000915527344,38.2400016784668,38.88999938964844,2311400.0,-0.00409206786844285,1.0799924316637217,-0.5555461365658955,72.0496985162553,54.97485747152365,-4.020757281157415,-3.9461240313002577,-4.371737747842147,-4.308121048009191,9.322303703049686,1.2999992370605469,0.14923263842691625,3.7294986724853416,0.19788905590379358,7.261108289066893,1.9636938641945676,5.495303480776116,-5.3940791015624825,80.18288445714707,31.689057838001425,1.7658048082907758,5,-2.24999809265136,-2.279996871948235,-4.112498760223382,-4.389998435974114,0.5600013732910227,1,0.028505409591622843,-4.132126533990604,39.099998474121094,1.0714254898354463,38.81999969482422,2.756066244882769,34.639999389648445,0.028505409591622843
1629,2008-05-21,38.599998474121094,39.599998474121094,38.40999984741211,39.13999938964844,1344500.0,-0.008731385839204298,-1.5869586850878212,-10.800183108264296,64.81481481481484,57.39784748663161,-3.27065002217536,-3.3834381173143555,-3.9530290349391706,-4.002817564792537,10.48244250863943,1.1899986267089844,0.10792355069573034,3.137998580932617,-0.6114064393195022,6.88740360118474,1.263296070806554,5.0127010910586804,-4.786315662841787,73.15870637447712,29.62256773441939,1.8747025101260613,5,-1.9099979400634766,-1.9399967193603516,-4.002498149871826,-4.0499982833862305,0.8000030517578125,2,0.05569952359765895,1.0799924316637217,38.93999862670898,-4.132126533990604,39.099998474121094,1.0714254898354463,38.81999969482422,0.05569952359765895
1630,2008-05-22,38.13000106811523,39.310001373291016,38.0,38.599998474121094,2318900.0,-0.012176099082516045,-2.5890471089279647,0.8703640910439668,62.01553171166928,59.59037836048559,-2.3922298587554067,-2.7570898814209883,-3.406872133170914,-3.5693246864511607,11.733811004709585,1.3100013732910156,0.2736401182641828,2.4790010452270437,-1.4127701023925283,6.370772192846616,0.5331154714172612,4.424886619036826,-4.0592655021484205,15.261076785667493,-24.514805126227422,1.9458855738097858,5,-1.44000053405761,-1.469999313354485,-3.5325007438659597,-3.580000877380364,0.7000007629394602,3,0.048255969080644334,-1.5869586850878212,38.599998474121094,1.0799924316637217,38.93999862670898,-4.132126533990604,39.099998474121094,0.048255969080644334
1631,2008-05-23,37.93000030517578,38.34000015258789,37.68000030517578,37.93000030517578,1646300.0,-0.00524523360443041,-1.6399993896484375,-0.0,65.49710707223576,61.54080641486956,-1.696538462362625,-2.427139090261278,-3.1472621694586422,-3.4044880162975772,12.862746777674888,0.6599998474121094,0.5114233172118006,2.1175003051757812,-1.8748803459873216,6.109880956338884,0.12130997959422984,4.113690630757333,-3.6124940947089783,9.765619761313328,-29.339094910524626,1.9961903255815516,5,-1.239999771118164,-1.269998550415039,-3.3949999809265137,-3.5550012588500977,1.1399993896484375,4,0.03216454550190573,-2.5890471089279647,38.13000106811523,-1.5869586850878212,38.599998474121094,1.0799924316637217,38.93999862670898,0.03216454550190573
1632,2008-05-27,38.27999877929688,38.36000061035156,37.7400016784668,37.93999862670898,1393500.0,0.009227484083973003,1.479976806817575,100.0,74.84278147945194,64.11648859421379,-1.49343094321015,-2.6599095546063083,-3.42590793153078,-3.781585468114123,13.721343588446425,0.6199989318847656,0.8086383379123845,2.3064989089965877,-1.8157032970517548,6.42870111504493,0.24539780597241645,4.367600012020759,-3.7255927501100814,31.24995032941569,-10.272130941594803,2.0611011030241704,5,-1.319997787475593,-1.61999702453614,-3.8324990272522044,-3.9049997329711985,-1.1100006103515696,1,0.00992688297369404,-1.6399993896484375,37.93000030517578,-2.5890471089279647,38.13000106811523,-1.5869586850878212,38.599998474121094,0.00992688297369404
1633,2008-05-28,39.90999984741211,40.0,38.650001525878906,38.72999954223633,2442900.0,0.042581011496708454,-1.0149286023366508,3.470587575312043,83.84959103781412,67.73380144058822,-2.418328677325519,-4.142364354912829,-4.920945575228714,-5.435230434691313,14.520773507743556,1.720001220703118,1.2121663855026767,3.7079999923706026,-0.7586031605690096,8.174603145310215,1.4746984159007965,5.941301568840409,-5.128169992254108,96.12068256781777,47.58712547921356,2.2333015764698056,5,-2.7249984741210938,-3.249998092651367,-5.467499256134033,-5.535000801086426,-2.779998779296882,2,0.004259633783326056,1.479976806817575,38.27999877929688,-1.6399993896484375,37.93000030517578,-2.5890471089279647,38.13000106811523,0.004259633783326056
1634,2008-05-29,40.599998474121094,41.27000045776367,39.58000183105469,39.9900016784668,2906000.0,0.017288865681459598,-1.3636402438211088,0.5169463033006821,84.79170143607601,71.65212354551774,-2.4084566624447277,-4.602061436147196,-5.472272538766013,-6.108695548530193,16.07731152057394,1.6899986267089844,1.6126637232353147,4.101998710632323,-0.711112177576176,8.915109598840822,1.6954432665280734,6.508554154736572,-5.599841746030741,81.33699289233735,26.72140230175954,2.4065554441042494,5,-1.1249980926513672,-3.424997329711914,-6.217498302459717,-6.22499942779541,-2.6699981689453125,3,-0.027093559494152375,-1.0149286023366508,39.90999984741211,1.479976806817575,38.27999877929688,-1.6399993896484375,37.93000030517578,-0.027093559494152375
1635,2008-05-30,40.29999923706055,40.86999893188477,39.72000122070313,40.75,2015600.0,-0.007389144047672103,2.3333333333332646,-0.7377100439630535,84.70344974321233,73.45206874802231,-1.3646627291129008,-4.180907370972413,-5.0397090571201275,-5.8194465472283525,17.220862949773814,1.1499977111816406,2.019109753955348,3.5889995574951143,-1.5074745750533083,8.685473690043537,1.040762491220903,6.137236623769326,-4.923651885189798,72.98046853831221,12.861931923169053,2.5482370662742113,5,-0.8249988555908203,-3.094999313354492,-5.927498817443848,-5.929999351501465,-1.7099990844726562,4,-0.022332449831760526,-1.3636402438211088,40.599998474121094,-1.0149286023366508,39.90999984741211,1.479976806817575,38.27999877929688,-0.022332449831760526
1636,2008-06-02,40.56999969482422,40.7599983215332,39.93000030517578,40.27000045776367,2309500.0,0.006699763346778909,1.4411832354409644,-0.6666638409697792,84.93854269102029,75.2781353891722,-1.5201837693714282,-4.308741375358892,-5.212539153489992,-6.068079443466949,17.932138145556465,0.8299980163574219,2.4285088475951113,3.628499984741211,-1.7349632466794986,8.99196321616192,0.9467683690308561,6.310231600451566,-4.840033156599894,80.16994320097518,15.583737253494661,2.6817316157103557,6,-1.0949993133544922,-3.364999771118164,-6.024998664855957,-6.199999809265137,-3.0400009155273366,0,-0.04288878178107347,2.3333333333332646,40.29999923706055,-1.3636402438211088,40.599998474121094,-1.0149286023366508,39.90999984741211,-0.04288878178107347
1637,2008-06-03,40.5099983215332,40.959999084472656,39.81999969482422,40.61999893188477,1854500.0,-0.0014789591753108233,1.8860710595188659,-0.366669633660998,84.35583264781862,76.64548362601258,-1.3847629820580352,-4.044178957985906,-5.104029950758331,-5.978379916672864,19.29987009394762,1.1399993896484375,2.8910633986096954,3.3069986343383775,-2.2227859232168967,8.836783191893652,0.5421063555607404,6.071890913116015,-4.447629748136521,70.99227305090002,2.4361315207707435,2.7648922787776367,6,-1.0349979400634766,-3.3049983978271484,-5.887497901916504,-6.139998435974121,-3.1999969482421875,1,-0.035546746145964425,1.4411832354409644,40.56999969482422,2.3333333333332646,40.29999923706055,-1.3636402438211088,40.599998474121094,-0.035546746145964425
1638,2008-06-04,40.54999923706055,40.79999923706055,40.040000915527344,40.47000122070313,1666000.0,0.0009874331568677785,1.620692830317739,-0.7272506588984874,83.1683234797439,78.68476236656025,-1.3101438851800111,-3.788541156779317,-5.0840644195149025,-5.968828277559247,21.25729021674348,0.7599983215332031,2.8323834462366193,3.0359996795654283,-2.5130510286381806,8.585050387769034,0.2614743254636238,5.810525033667233,-4.1751727506018455,57.3963428535313,-10.250685985207646,2.774525354101803,6,-1.0749988555908203,-3.344999313354492,-5.9199981689453125,-6.179999351501465,-3.7399978637695312,2,-0.08335391200269349,1.8860710595188659,40.5099983215332,1.4411832354409644,40.56999969482422,2.3333333333332646,40.29999923706055,-0.08335391200269349
1639,2008-06-05,41.7400016784668,41.849998474121094,40.599998474121094,40.599998474121094,2549800.0,0.029346546579430033,-1.1929762920577558,14.250393400411356,84.94095667052015,81.23203180643256,-2.2438622157418138,-4.587621238915688,-6.190009402050151,-7.07678687223796,23.371482628683555,1.2999992370605469,2.785640632409475,3.8285020828247056,-1.7362862813369162,9.393290446986327,1.0461079007438983,6.610896264905513,-5.071464753729799,94.83582453086325,28.197562494895266,2.78239418208081,6,-1.9750022888183594,-4.245002746582031,-7.0475006103515625,-7.370001792907715,-3.7300033569335938,3,-0.11044562589775409,1.620692830317739,40.54999923706055,1.8860710595188659,40.5099983215332,1.4411832354409644,40.56999969482422,-0.11044562589775409
1640,2008-06-06,40.29999923706055,41.41999816894531,40.150001525878906,41.18999862670898,2954000.0,-0.03449933836847763,-1.134457445103382,-0.7806990245779523,59.97304007127621,80.61824658410373,-0.5181653911605366,-2.7880844579238726,-4.64194151822791,-5.560045811639924,25.684590411872744,1.5900001525878906,2.6886234464061474,2.0694995880126967,-3.2582876789854964,7.39728685501089,-0.5943940454864034,4.733393221511797,-3.216945388372821,23.64531186578271,-38.450769196396344,2.6638936334990984,6,-0.5049991607666016,-2.8050003051757812,-5.6074981689453125,-5.929999351501465,-3.029998779296875,4,-0.05880890761172208,-1.1929762920577558,41.7400016784668,1.620692830317739,40.54999923706055,1.8860710595188659,40.5099983215332,-0.05880890761172208
1641,2008-06-09,41.08000183105469,41.27000045776367,40.36999893188477,40.540000915527344,1896900.0,0.019354903443195015,-1.0454466638923736,-0.6067430178133675,62.50001204133356,79.24682775764613,-0.8988768872407036,-3.1424493511766585,-5.285500837362434,-6.24665838281701,27.782767130653994,0.970001220703125,2.748117115207336,2.4770021438598633,-2.52847288896389,7.4824771766836164,-0.025735372552013303,4.97973966027174,-3.6155924123322905,62.06910807438476,2.623548133771507,2.5027375164118784,6,-0.8300018310546875,-3.585002899169922,-6.3025007247924805,-6.7100019454956055,-1.6000022888183594,0,-0.060613475352488067,-1.134457445103382,40.29999923706055,-1.1929762920577558,41.7400016784668,1.620692830317739,40.54999923706055,-0.060613475352488067
1642,2008-06-10,40.7599983215332,41.22999954223633,40.400001525878906,40.650001525878906,1549200.0,-0.0077897637599319,-1.7213192668238413,0.20369742437728705,61.26236116265043,76.7371355492946,-0.21242948271267892,-2.3930395510181057,-4.851558705072762,-5.845833552576629,29.99433192649538,0.8299980163574219,2.875069872279468,1.8064987182617216,-2.7276811766275557,6.340678613150999,-0.46059122918291706,4.07358866570636,-2.944741778378912,39.77891586578991,-16.33946209071378,2.267089947444638,6,-0.0449981689453125,-3.2649993896484375,-5.814997673034668,-6.389998435974121,0.0500030517578125,1,-0.0792443492454693,-1.0454466638923736,41.08000183105469,-1.134457445103382,40.29999923706055,-1.1929762920577558,41.7400016784668,-0.0792443492454693
1643,2008-06-11,38.849998474121094,40.95000076293945,38.7400016784668,40.86999893188477,2270000.0,-0.04685966452562562,1.0275182641410385,-18.364175481186123,51.29533555863718,73.01531711846808,1.7113649989467774,-0.08908824502843515,-2.8954999889626407,-3.8553987807619023,32.06856325186445,2.2099990844726562,2.958472433050538,-0.3565010070800767,-4.187759005427736,3.474756991267583,-2.272130006253903,1.5591279920937495,-0.711962576489455,3.536878102511202,-48.3429663342559,1.9156289991738291,6,1.4450016021728516,-1.3549995422363281,-3.9049978256225586,-4.479998588562012,2.1200027465820384,2,-0.03963956657182133,-1.7213192668238413,40.7599983215332,-1.0454466638923736,41.08000183105469,-1.134457445103382,40.29999923706055,-0.03963956657182133
1644,2008-06-12,38.81999969482422,40.0099983215332,38.77000045776367,39.18999862670898,2581100.0,-0.0007721693815987418,-4.276615776700999,0.18316774655307771,53.74591660112108,69.57559121379127,1.6341682113612919,0.2946815558116356,-2.8275455487616483,-3.7524661767646137,34.082344928343396,1.2399978637695312,2.94721711305759,-0.6014997482299833,-3.7465765727721347,2.543577076312168,-2.1740381605010626,0.971038664041096,-0.3850067910734225,2.985004519283462,-51.31572805686597,1.5725384122710766,6,1.4750003814697266,-1.3250007629394531,-3.742499351501465,-4.449999809265137,1.6100006103515625,3,-0.0517773914820816,1.0275182641410385,38.849998474121094,-1.7213192668238413,40.7599983215332,-1.0454466638923736,41.08000183105469,-0.0517773914820816
1645,2008-06-13,39.290000915527344,39.9900016784668,38.93000030517578,39.0,2476100.0,0.012107192797474076,-3.930235446496691,-0.7837885208211053,57.172990686998816,66.4905298800111,1.1240366207045795,0.2012255603059856,-3.2543141880868873,-4.1526066285440635,36.162408576914295,1.1700019836425781,2.691216122586681,-0.3639986038208036,-2.5672539702362513,1.839256762594644,-1.4656262870285275,0.7376290793869202,-0.5818075661469209,21.739110768005983,-36.617217430813184,1.101627683207725,6,1.0049991607666016,-1.7950019836425781,-4.185000419616699,-4.920001029968262,2.6199989318847656,4,-0.03257832945196715,-4.276615776700999,38.81999969482422,1.0275182641410385,38.849998474121094,-1.7213192668238413,40.7599983215332,-0.03257832945196715
1646,2008-06-16,41.54999923706055,41.65999984741211,39.97999954223633,39.9900016784668,3590300.0,0.05752095364905063,-1.126580200295518,5.379284943832048,64.35468545858208,64.26818019231816,-1.097772174989565,-1.9434005807676726,-5.447150931036049,-6.350768137536804,35.98737523612795,2.3699989318847656,2.3933180397408833,1.7594997406005888,-0.5613305029936271,4.080329984194805,0.5990846188034809,2.9199148623976967,-2.779998779296875,96.23285344760014,33.02474969966542,1.1604151217971097,6,-1.2549991607666016,-4.055000305175781,-6.494999885559082,-7.179999351501465,-0.06999969482421875,0,-0.10300839609834045,-3.930235446496691,39.290000915527344,-4.276615776700999,38.81999969482422,1.0275182641410385,38.849998474121094,-0.10300839609834045
1647,2008-06-17,41.22000122070313,41.97999954223633,41.15999984741211,41.70000076293945,1734400.0,-0.007942190671885063,-1.733321889285192,-0.3076924957940406,56.49157761617525,61.304097318588305,-0.7336164438898294,-1.5246008882436044,-5.040513219243202,-5.973477214147607,35.56919560475936,0.8199996948242188,2.1009022609202503,1.3235015869140696,-1.0574166251032864,3.7044197989314256,0.13304248090539517,2.513960692922744,-2.290000915527351,76.54324621532353,16.77552303960458,1.190459106008678,6,-0.8600006103515696,-3.6600017547607493,-6.272501945495613,-6.85000133514405,-0.42000198364258523,1,-0.04221255766467258,-1.126580200295518,41.54999923706055,-3.930235446496691,39.290000915527344,-4.276615776700999,38.81999969482422,-0.04221255766467258
1648,2008-06-18,40.04999923706055,40.9900016784668,39.97999954223633,40.849998474121094,1965100.0,-0.028384326758703282,-1.1489438548789643,1.6666666666666914,47.39830341788575,57.132691401628925,0.40007387258734894,-0.28161520729759104,-3.8055645958388737,-4.743185465661995,35.29382066854531,1.240001678466804,1.7383043824167785,0.09799957275390625,-2.240408687598972,2.4364078331067844,-1.0712045574225328,1.2672037029303453,-0.8149990081787095,39.875362752857455,-16.454966025421683,1.1692041301764384,6,0.3100013732910156,-2.489999771118164,-5.102499961853027,-5.679999351501465,0.11999893188476562,2,0.018976333351017782,-1.733321889285192,41.22000122070313,-1.126580200295518,41.54999923706055,-3.930235446496691,39.290000915527344,0.018976333351017782
1649,2008-06-19,40.75,40.86999893188477,39.86999893188477,40.150001525878906,1575200.0,0.01747817169224075,1.3809627611262085,-0.7499988079059676,52.05104942304943,56.25247021849262,-0.508612986279438,-0.8561814138304271,-4.392782385159109,-5.392903667458441,34.944081108932934,1.0,1.3883307251429642,0.6905002593994141,-1.5829853395896833,2.9639858583885115,-0.44624254009513464,1.8272430588939628,-1.2404998397827143,59.67213606840942,5.222889292183673,1.1367427994945474,6,-0.3899993896484375,-2.9200000762939453,-5.815000534057617,-6.380000114440918,-0.8199996948242188,3,0.0053988029620399836,-1.1489438548789643,40.04999923706055,-1.733321889285192,41.22000122070313,-1.126580200295518,41.54999923706055,0.0053988029620399836
1650,2008-06-20,39.97000122070313,40.5,39.36000061035156,40.4900016784668,1781000.0,-0.019141074338573483,3.222242630177243,-0.8666696336609624,47.386768728550685,54.573220961516746,0.2454662551878002,0.07244791101026493,-3.513509002502637,-4.580858255994102,34.77995272901976,1.3899993896484375,1.0446226899289286,-0.18149852752684836,-2.267404337668445,1.9044072826147485,-1.2244514325976468,0.86145437754395,2.009998321533196,23.282475535696097,-26.760207481199306,1.0429529050707984,6,0.3899993896484304,-1.9150009155273509,-5.035001754760749,-5.60000133514405,1.8400001525878835,4,0.011508608216763916,1.3809627611262085,40.75,-1.1489438548789643,40.04999923706055,-1.733321889285192,41.22000122070313,0.011508608216763916
1651,2008-06-23,39.150001525878906,40.45000076293945,38.7599983215332,40.22999954223633,1274200.0,-0.020515378278234686,1.2236867532167677,2.0769174338847805,44.4444617587798,52.704565472197785,0.852560645648758,1.0419549430402668,-2.5936568648749017,-3.73038075184283,34.710998514488665,1.69000244140625,0.5007745549569762,-1.0624982833862333,-2.9353392577055004,0.8103426909330338,-1.9989187705458704,-0.1260777962265962,2.777598037719727,12.11189616445367,-33.82339096208289,0.9364204871596349,6,1.2099990844726562,0.6799983978271484,-4.3975019454956055,-4.780001640319824,2.729999542236321,0,0.07049803867079785,3.222242630177243,39.97000122070313,1.3809627611262085,40.75,-1.1489438548789643,40.04999923706055,0.07049803867079785
1652,2008-06-24,38.65999984741211,39.52000045776367,38.22000122070313,38.900001525878906,1341200.0,-0.012516006625003517,-1.3214294229243255,0.2222241845186585,42.553199804004684,51.7332170550164,1.132439049972973,1.6462912366116171,-1.9890621366900376,-3.2272906363497356,34.47764906260331,1.2999992370605398,0.3787121571171568,-1.571500015258792,-3.3679444044729507,0.22494437395536693,-2.4697222098658713,-0.6732778206517125,3.1408956665039085,15.884424331980302,-27.419633712542943,0.89822219460708,6,1.4400005340576172,1.1700000762939453,-2.3599987030029297,-2.97499942779541,2.4300003051757812,1,0.07294360336147254,1.2236867532167677,39.150001525878906,3.222242630177243,39.97000122070313,1.3809627611262085,40.75,0.07294360336147254
1653,2008-06-25,40.08000183105469,40.650001525878906,38.810001373291016,39.0,1602500.0,0.03673052222574258,-1.5205497347999894,-4.499976158308829,43.57585676353884,50.60321040639615,-0.10587206178847453,0.25263091424626793,-3.2652917381411086,-4.636831435907709,33.7165329849534,1.9900016784667969,0.18930643924915103,-0.15999813079834269,-1.951639745975271,1.6316434843785856,-1.0558189383868068,0.7358226767901215,1.506040025268554,70.18876289980554,32.023278034303985,0.8958208075884647,6,0.019998550415039062,-0.2500019073486328,-3.405000686645508,-4.020001411437988,1.9199981689453125,2,0.01796400631518913,-1.3214294229243255,38.65999984741211,1.2236867532167677,39.150001525878906,3.222242630177243,39.97000122070313,0.01796400631518913
1654,2008-06-26,39.5,40.11000061035156,39.18000030517578,39.43000030517578,1582300.0,-0.014471102908116484,-2.2631607126126005,0.06481442235691377,46.68325605361322,49.43768433601998,0.6489787052741036,0.7863129177471961,-2.5849455499695324,-4.047718797412358,32.412911753346904,0.9300003051757812,0.005189297188898934,-0.6850000381469741,-2.4975239922196266,1.1275239159256785,-1.591262015183304,0.22126193888935575,1.8840794181860332,52.67484026938338,12.149157025527757,0.9062619770363272,6,0.6000003814697266,0.3299999237060547,-2.8249988555908203,-3.439999580383301,1.8499984741210938,3,0.016961978960640778,-1.5205497347999894,40.08000183105469,-1.3214294229243255,38.65999984741211,1.2236867532167677,39.150001525878906,0.016961978960640778
1655,2008-06-27,39.400001525878906,40.27999877929688,38.7599983215332,39.65999984741211,1498200.0,-0.0025316069397745,1.0266724311127402,-3.714277929155313,42.61863100026817,47.022567173985095,0.8562673506245844,0.8594954815752942,-2.373057376452664,-3.9180218759419105,30.91578834678113,1.520000457763679,0.055708499363305464,-0.7399986267089815,-2.5849007181872636,1.1049034647693006,-1.6624496724481261,0.18245241903016307,1.7942332004581516,48.559677242115356,10.31464534437896,0.9224510457391423,6,0.6999988555908203,0.42999839782714844,-2.7250003814697266,-3.340001106262207,3.6199989318847656,4,0.013451745146475735,-2.2631607126126005,39.5,-1.5205497347999894,40.08000183105469,-1.3214294229243255,38.65999984741211,0.013451745146475735
1656,2008-06-30,38.83000183105469,39.63000106811523,38.25,39.29999923706055,1223600.0,-0.014466996770287621,1.4424774578611566,1.8076940006162243,41.702509401440274,45.37933737234786,1.1173627004624507,1.3623010088214826,-1.7161167550956193,-3.3178240183834404,29.19332376556095,1.3800010681152273,0.07457635294803566,-1.2229984283447237,-3.145015957796481,0.6990191011070337,-2.184007193070606,-0.26198966361884146,2.185778884944334,25.10290262319251,-12.41323047878971,0.9610087647258796,6,0.7749996185302734,0.9999980926513672,-2.155000686645508,-2.7700014114379883,3.1999969482421946,0,0.07674476955221365,1.0266724311127402,39.400001525878906,-2.2631607126126005,39.5,-1.5205497347999894,40.08000183105469,0.07674476955221365
1657,2008-07-01,39.06999969482422,39.06999969482422,37.400001525878906,38.31999969482422,2323700.0,0.006180732744070827,3.4533284505208335,-1.5957534880323359,51.10442390022957,45.79112853705273,0.6038119234671981,1.063412364796548,-1.8594343001626044,-3.5436450497541756,27.301002106650007,1.6699981689453125,0.026159427674073754,-0.9110006332397447,-2.8684953882577275,1.0464941217782382,-1.8897480107487326,0.06774674426924321,1.7780342514570506,51.38455904447115,9.174940367611448,0.9787473775089902,7,0.06500053405761719,0.6200008392333984,-2.394998550415039,-3.0099992752075195,5.029998779296875,1,0.0719222266506252,1.4424774578611566,38.83000183105469,1.0266724311127402,39.400001525878906,-2.2631607126126005,39.5,0.0719222266506252
1658,2008-07-02,37.16999816894531,39.22999954223633,37.13999938964844,39.15999984741211,1576500.0,-0.048630702347576604,-1.039025297965184,-2.6533355712890625,43.02619919488295,44.7883674005898,2.2935102200937862,2.8429697864964254,0.14230823852692254,-1.6253620837854754,25.371548326133762,2.0900001525878906,-0.3718538638968738,-2.6420021057128906,-4.94567126917412,-0.338332942251661,-3.793836687443509,-1.4901675239822723,3.4021931837037656,0.9553753225485077,-44.30676236679655,1.1518345817306153,7,1.7250022888183594,2.3900012969970703,-0.3599967956542969,-1.1099977493286133,6.930000305175781,2,0.10546145215895253,3.4533284505208335,39.06999969482422,1.4424774578611566,38.83000183105469,1.0266724311127402,39.400001525878906,0.10546145215895253
1659,2008-07-03,37.13000106811523,37.47999954223633,35.2400016784668,37.31999969482422,1484800.0,-0.0010760587247889974,7.7843342583381325,0.09547661630887494,40.52631455665343,44.02609471482344,1.9735492199796383,2.656066957164988,0.30083112391660194,-1.5824589754203444,23.326194499966242,2.2399978637695312,-0.6559960244741916,-2.4514991760254006,-4.862922002105961,-0.04007634994484022,-3.657210589065677,-1.245787762985124,3.098971088233789,37.500009461059975,-10.294072391743107,1.2057114130402793,7,0.8150005340576243,1.4799995422363352,-0.20749950408934836,-1.070000648498528,6.590000152587905,3,0.1311607538860753,-1.039025297965184,37.16999816894531,3.4533284505208335,39.06999969482422,1.4424774578611566,38.83000183105469,0.1311607538860753
1660,2008-07-07,37.93000030517578,38.25,37.22000122070313,37.40999984741211,2013200.0,0.02154589857384992,-1.28889199716866,-2.736864296183165,31.790747323859037,42.62012644427669,0.9540755428509868,1.7596265457069151,-0.394048061740051,-2.361298693997071,21.43921445763778,1.1199989318847727,-0.7382240758263094,-1.5329999923706055,-4.027264010721623,0.9612640259804124,-2.7801320015461144,-0.28586798319509654,1.7002953938273677,61.27560366071966,18.798685447711108,1.2471320091755096,7,0.015001296997070312,0.6800003051757812,0.3950004577636719,-1.3550004959106445,5.829998016357422,0,0.09016604643893533,7.7843342583381325,37.13000106811523,-1.039025297965184,37.16999816894531,3.4533284505208335,39.06999969482422,0.09016604643893533
1661,2008-07-08,38.59000015258789,38.66999816894531,37.2400016784668,38.310001373291016,1662200.0,0.01740047039551551,5.500060689081168,0.5384587169423761,37.19571104728106,42.02484991575183,0.2305282325801059,0.952344487225325,-0.9503746002875886,-3.001515173401387,19.339141633786657,1.4299964904785156,-0.9349316219714723,-0.7485000610351591,-3.149765367567184,1.652765245496866,-1.9491327143011716,0.45213259223085345,0.513460263950897,83.95990645860142,43.90052316264449,1.2006326532660108,7,-0.6449985504150391,0.020000457763671875,-0.25,-1.9300003051757812,4.8600006103515625,1,0.11479658687896377,-1.28889199716866,37.93000030517578,7.7843342583381325,37.13000106811523,-1.039025297965184,37.16999816894531,0.11479658687896377
1662,2008-07-09,37.52999877929688,38.52000045776367,37.38000106811523,38.400001525878906,1803500.0,-0.027468291502971698,1.0540518248677013,-3.1071662125340347,37.59842275782346,41.360690581783466,1.244225902147548,1.8529572297421382,0.19151462107121375,-1.90486041617185,17.125578265001337,1.2099990844726634,-1.0517148108662582,-1.6470014572143512,-4.079986728059396,0.7859838136306934,-2.863494092636877,-0.43050882179182537,1.1399993896484304,57.39344177659839,16.595690607944,1.2164926354225238,7,0.23000144958495383,1.0800018310546804,0.8100013732910085,-0.5249977111816477,6.710002899169915,2,0.11990408063861668,5.500060689081168,38.59000015258789,-1.28889199716866,37.93000030517578,7.7843342583381325,37.13000106811523,0.11990408063861668
1663,2008-07-10,37.310001373291016,38.2599983215332,36.79999923706055,37.56999969482422,1583000.0,-0.005861908157780871,-1.281243946415533,0.29884770198100796,32.23140561005033,39.75492942138759,1.1510194842328616,2.0571368734102293,0.4835052575472645,-1.6436879550159489,16.628117954866635,1.4599990844726562,-1.0766953243794504,-1.789999008178711,-4.360168257483352,0.7801702411259299,-3.0750836328310314,-0.5049143835263905,-2.0699996948242188,60.34990707921789,21.03333482064921,1.2850846246523215,7,0.4499988555908203,1.2999992370605469,1.029998779296875,-0.15000152587890625,7.299999237060547,3,0.18198865856088675,1.0540518248677013,37.52999877929688,5.500060689081168,38.59000015258789,-1.28889199716866,37.93000030517578,0.18198865856088675
1664,2008-07-11,36.810001373291016,37.29999923706055,35.599998474121094,36.75,1769300.0,-0.013401232420161002,2.269241349966438,-0.2307760024648972,33.19148608061269,38.7074688747592,1.3737833400587718,2.5284677855640467,1.072449811794641,-1.1072377492571945,16.34601374125329,1.7100028991699219,-1.0496176520029579,-2.1894990921020536,-4.955499349671278,0.576501165467171,-3.5724992208866695,-0.8064989633174378,-1.509599761962889,39.41377913521923,-1.8512309659562192,1.3830001287846123,7,0.625,1.7999992370605469,1.529998779296875,0.36499977111816406,7.489997863769531,4,0.19804392363102785,-1.281243946415533,37.310001373291016,1.0540518248677013,37.52999877929688,5.500060689081168,38.59000015258789,0.19804392363102785
1665,2008-07-14,38.0099983215332,38.33000183105469,36.459999084472656,37.43999862670898,1645000.0,0.03259975287892525,2.090896480409589,9.49977748108601,44.17175975819956,38.98183002551023,-0.04930585918688024,1.2940036805263375,-0.06666826115940694,-2.273655483776153,15.763577404623158,1.8700027465820312,-1.1237129975994478,-0.9255020141601591,-3.7222633523131563,1.8712593239928381,-2.3238826832366613,0.47287865491634307,-2.6504047760009755,78.50163149772237,32.16307609176747,1.3983806690765002,7,-0.7749977111816406,0.6000022888183594,0.6200008392333984,-0.5449981689453125,4.950000762939453,0,0.15022370826928277,2.269241349966438,36.810001373291016,-1.281243946415533,37.310001373291016,1.0540518248677013,37.52999877929688,0.15022370826928277
1666,2008-07-15,37.27000045776367,38.11999893188477,35.900001525878906,37.93999862670898,2287200.0,-0.019468505562924787,3.3106796835648855,-1.1754360134384223,43.07078456563758,38.089203432777786,0.49856394220315536,1.7886175628054986,0.7294439213139583,-1.4896701576469695,14.3238704744255,2.2199974060058665,-1.2409963250280143,-1.4514999389648438,-4.054181441928691,1.1511815639990033,-2.7528406904467673,-0.15015918748292023,-1.7915905808105492,57.1918099027906,6.711807159228691,1.3013407514819249,7,-0.034999847412109375,1.3400001525878906,1.3749990463256836,0.19499969482421875,4.919998168945305,1,0.1741346333259195,2.090896480409589,38.0099983215332,2.269241349966438,36.810001373291016,-1.281243946415533,37.310001373291016,0.1741346333259195
1667,2008-07-16,39.47999954223633,39.66999816894531,37.02999877929688,37.459999084472656,1302400.0,0.059296996440264094,1.200001589458704,-3.014934295930251,47.227343159186226,38.55599720658926,-1.8407332958172233,-0.5885996825698854,-1.3756817101290864,-3.643342163432017,12.266170257256837,2.6399993896484304,-1.2543771954347847,0.8454992294311552,-1.5101301566705843,3.2011286155328946,-0.33231546361971454,2.023313922482025,-3.8875259871191403,95.3317287234541,45.38898873928844,1.177814693050868,7,-2.0249996185302734,-0.8699989318847656,-0.6075000762939453,-2.0149993896484375,2.8199996948242188,2,0.10055727625974153,3.3106796835648855,37.27000045776367,2.090896480409589,38.0099983215332,2.269241349966438,36.810001373291016,0.10055727625974153
1668,2008-07-17,40.810001373291016,40.90999984741211,38.41999816894531,39.650001525878906,1507700.0,0.03368799003231571,2.6617758018596693,0.5742572200683246,55.66120442347073,40.237651636235626,-2.905662697936208,-1.9591935720962042,-2.552567160597171,-4.925476731293095,11.299885826474313,2.490001678466797,-1.1789987606769898,2.1375009536743192,-0.3358513024823253,4.610853209830964,0.900824825595997,3.3741770817526415,-4.97287634134414,98.11679005161693,46.51534600143523,1.236676128078323,7,-2.555002212524414,-2.200000762939453,-1.7050018310546875,-3.345001220703125,1.6699981689453125,3,0.0840480320939323,1.200001589458704,39.47999954223633,3.3106796835648855,37.27000045776367,2.090896480409589,38.0099983215332,0.0840480320939323
1669,2008-07-18,40.97000122070313,41.959999084472656,40.599998474121094,41.09000015258789,1605600.0,0.00392060382327819,-2.1627758433320765,-0.10344736868066749,56.74978974865618,43.0108785723242,-2.753204503357054,-2.215453871373647,-2.537025980232265,-5.046411931731079,10.575612181968365,1.3600006103515625,-1.2506009203531647,2.286500740051274,-0.2273796518219271,4.800381131924475,1.0295605441146733,3.5434409359878742,-4.727046203519038,83.66339500639572,30.368635955141542,1.2569401959365991,7,-2.190002441406257,-2.3600006103515696,-2.0750017166137766,-3.5050010681152415,0.6499977111816406,4,0.08884547916022645,2.6617758018596693,40.810001373291016,1.200001589458704,39.47999954223633,3.3106796835648855,37.27000045776367,0.08884547916022645
1670,2008-07-21,40.43000030517578,41.52999877929688,40.11000061035156,41.16999816894531,1176400.0,-0.01318039783836944,-1.0579724567252244,6.1667037543316745,56.896550590160416,45.19986074375524,-2.035320765359778,-1.72780970720909,-1.8283304602210322,-4.466098069017704,10.149702792570038,1.4199981689453196,-1.069292239922646,1.7234998703002944,-0.8477039023398802,4.294703642940469,0.4378979839802071,3.0091017566203817,-3.6153408812628314,74.75248521961586,17.15256049390048,1.2856018863200869,7,-1.6500015258789062,-1.8199996948242188,-1.5350008010864258,-2.9650001525878906,1.0900001525878906,0,0.09572097211657282,-2.1627758433320765,40.97000122070313,2.6617758018596693,40.810001373291016,1.200001589458704,39.47999954223633,0.09572097211657282
1671,2008-07-22,41.90999984741211,42.04999923706055,40.0099983215332,40.13000106811523,1425400.0,0.0366064687376928,-1.019798614625745,-2.405410699741228,61.05919706517697,47.806613444572285,-3.3468048082585753,-3.1520420809545016,-3.109610653024511,-5.892937131434792,10.301906248001405,2.0400009155273438,-0.7942416026294907,3.065499496459964,0.12441098605239631,6.006588006867531,1.59495524125618,4.5360437516637475,-4.580806457443188,97.21116779119168,37.22121870832524,1.470544255203785,7,-3.085000991821289,-3.2649993896484375,-3.015000343322754,-4.444999694824219,0.4099998474121094,1,0.025053668357991832,-1.0579724567252244,40.43000030517578,-2.1627758433320765,40.97000122070313,2.6617758018596693,40.810001373291016,0.025053668357991832
1672,2008-07-23,41.47999954223633,42.540000915527344,40.88999938964844,41.790000915527344,2644300.0,-0.010260088445271931,-1.2147646539254215,-0.17415819431823956,68.95340664133593,51.8868357813818,-2.567581731991794,-2.635042117447199,-2.48565899312333,-5.391618500956611,10.982654079475864,1.6500015258789062,-0.47295214002630104,2.4944992065429688,-0.671162056755584,5.6601604698415215,0.9116685748936959,4.077329838192242,-3.5843094506164093,74.27182847947378,6.5329068946421245,1.582830631649275,7,-2.4099998474121094,-2.589998245239258,-2.5850000381469727,-4.0149993896484375,1.9099998474121094,2,0.01711666085602781,-1.019798614625745,41.90999984741211,-1.0579724567252244,40.43000030517578,-2.1627758433320765,40.97000122070313,0.01711666085602781
1673,2008-07-24,40.79999923706055,42.0,40.66999816894531,41.58000183105469,1309700.0,-0.0163934501610441,-1.55768419585447,2.516126253614717,65.27893358675725,55.45210772650898,-1.4979934924385532,-2.000924141074634,-1.616899685754582,-4.65231192097086,10.888769507256022,1.3300018310546875,-0.25904821159505786,1.778499031066893,-1.4552133959396798,5.012211458073466,0.1616428175636031,3.395355244570183,-2.2541056300935907,31.225300614421954,-38.672292377665315,1.6168562135032878,7,-1.5799980163574219,-1.9099979400634766,-1.8399991989135742,-3.269998550415039,2.240001678466797,3,0.03676470656983444,-1.2147646539254215,41.47999954223633,-1.019798614625745,41.90999984741211,-1.0579724567252244,40.43000030517578,0.03676470656983444
1674,2008-07-25,40.16999816894531,41.22999954223633,40.06999969482422,40.86999893188477,855500.0,-0.015441202938625942,-1.5777839943372793,0.8974338910271863,59.45945336402274,57.150740349378225,-0.38135830224369727,-1.3893895842246806,-0.8251021488232482,-3.9571242892953435,10.641772756231369,1.1599998474121094,0.03211412422191984,1.1149980545043974,-2.153283223362429,4.383279332371224,-0.5191425844290123,2.749138693437807,-1.0649295387799,6.32409815673414,-61.99291046665513,1.6341406389334117,7,-0.9499969482421875,-1.2799968719482422,-1.2099981307983398,-2.6399974822998047,3.8400001525878906,4,0.05750563800316111,-1.55768419585447,40.79999923706055,-1.2147646539254215,41.47999954223633,-1.019798614625745,41.90999984741211,0.05750563800316111
1675,2008-07-28,39.93000030517578,40.5,39.400001525878906,40.13999938964844,870000.0,-0.005974555008943727,1.3655873401314225,0.2999983651315221,55.86690374364954,58.57253136915733,0.17839327328763233,-1.1675084467047157,-0.4266292357889512,-3.6617749208662147,10.576166428119805,1.0999984741210938,0.4186693305076119,0.8485002517700195,-2.4400909152496624,4.137091418789701,-0.795795331739825,2.492795835279864,2.6100006103515625,16.87894529674463,-47.41622755743575,1.6442955835098418,7,-0.14500045776367188,-1.039999008178711,-0.8350000381469727,-2.3999996185302734,4.1699981689453125,0,0.042324032401520606,-1.5777839943372793,40.16999816894531,-1.55768419585447,40.79999923706055,-1.2147646539254215,41.47999954223633,0.042324032401520606
1676,2008-07-29,41.810001373291016,41.90999984741211,39.650001525878906,39.93999862670898,1203400.0,0.047082420579684925,1.1835735794397002,-8.904813805631278,67.4836792274361,60.82323537674066,-1.1062137700090275,-2.96481615566546,-2.257796585790018,-5.455610195081647,11.202372361495616,2.259998321533203,0.9083914670313717,2.5795013427734403,-0.9241178262162961,6.083120511763177,0.8276917582785686,4.331310927268312,0.6671995544433571,76.75160241613739,11.104908403009134,1.7518095844948685,7,-1.3300018310546875,-2.9200000762939453,-2.6025009155273438,-4.280000686645508,1.0999984741210938,1,-0.006936161349006875,1.3655873401314225,39.93000030517578,-1.5777839943372793,40.16999816894531,-1.55768419585447,40.79999923706055,-0.006936161349006875
1677,2008-07-30,41.88000106811523,42.90999984741211,41.16999816894531,41.959999084472656,922400.0,0.0016742332581918262,-1.3199963378999382,-0.042779625058651974,68.89992174977593,62.29420396855234,-0.8939833193765665,-2.965548902126379,-2.2861688930046924,-5.437204289096513,12.023535843541799,1.7400016784667969,1.2229697794527397,2.509000968933101,-1.1875746752006293,6.205576613066832,0.660713146866236,4.3572887909999665,-2.479999542236321,70.6552914006247,4.159366807984043,1.8482878220668648,7,-0.7250003814697195,-2.805000305175774,-1.7850008010864187,-4.3500003814697195,0.25,2,0.010506175154899378,1.1835735794397002,41.810001373291016,1.3655873401314225,39.93000030517578,-1.5777839943372793,40.16999816894531,0.010506175154899378
1678,2008-07-31,41.09000015258789,41.93999862670898,40.77999877929688,41.59000015258789,1062800.0,-0.018863440672851173,-1.0714232191878812,6.250154975918571,67.28594397755306,63.46488777176311,-0.067149170901466,-1.9676984724221427,-1.4577041405148847,-4.561536027573126,12.606918479512439,1.1599998474120952,1.6252761753901268,1.5229999542236357,-2.097102414201835,5.143102322649106,-0.28705122998909616,3.3330511384363675,-1.6197986602783203,48.148132047276185,-20.87406090763347,1.810051184212735,7,0.06500053405761719,-2.0149993896484375,-1.125,-3.559999465942383,2.0900001525878906,3,0.05597467093014097,-1.3199963378999382,41.88000106811523,1.1835735794397002,41.810001373291016,1.3655873401314225,39.93000030517578,0.05597467093014097
1679,2008-08-01,42.0,42.52999877929688,40.88999938964844,41.52999877929688,1818500.0,0.02214650387035344,1.143791762241936,-0.9400024414062358,66.50124742807687,64.53207630930937,-0.9115365786397902,-2.6289299179631413,-2.306911934143784,-5.392640624846308,12.137531274194002,1.6399993896484446,1.8662195246368256,2.189499855041504,-1.395383591468061,5.774383301551069,0.39705813178672145,3.9819415782962864,-2.4610025405883817,74.0740660236381,5.992737652358542,1.7924417232547831,8,-0.8449993133544922,-2.924999237060547,-2.0349998474121094,-4.469999313354492,0.20999908447265625,4,0.02476192656017484,-1.0714232191878812,41.09000015258789,-1.3199963378999382,41.88000106811523,1.1835735794397002,41.810001373291016,0.02476192656017484
1680,2008-08-04,41.349998474121094,42.5,41.18000030517578,42.5,1451300.0,-0.015476226806640625,1.295648597188406,-2.4468054022466443,66.99998633067247,65.19216400547553,-0.13109539687464178,-1.8019611102893833,-1.5872662892538756,-4.666083915262703,12.25409010376311,1.3199996948242188,1.8864103574513678,1.3684984207153335,-2.1645949124275887,4.901591753858256,-0.3980482458561241,3.135045087286791,-1.743580966949466,52.14717250046513,-16.596482104371034,1.7665466665714593,8,-0.19499778747558594,-2.2749977111816406,-1.3849983215332031,-3.819997787475586,1.5900001525878835,0,0.06432889832092425,1.143791762241936,42.0,-1.0714232191878812,41.09000015258789,-1.3199963378999382,41.88000106811523,0.06432889832092425
1681,2008-08-05,43.02000045776367,43.15999984741211,41.599998474121094,41.75,2842200.0,0.04038699021204928,1.0129059885854357,-1.1043467588384759,65.44502112395696,64.80234339243343,-1.8182990179719312,-3.2918359698392123,-3.160335065247466,-6.256866400554642,12.8122782976882,1.8100013732910156,1.923945605115783,2.817000389099121,-0.8994785040819053,6.5334792822801475,0.9587609425086114,4.675239835689631,-3.347511303787236,94.11767534376335,27.5501278349673,1.8582394465905125,8,-1.739999771118164,-3.8199996948242188,-3.0550003051757812,-5.489999771118164,-0.5600013732910156,1,0.025104556133553446,1.295648597188406,41.349998474121094,1.143791762241936,42.0,-1.0714232191878812,41.09000015258789,0.025104556133553446
1682,2008-08-06,42.02999877929688,43.4900016784668,41.54999923706055,43.4900016784668,2055700.0,-0.02301259107234921,1.6575323138183216,-1.149608167654377,55.48559661041024,63.71419483950598,-0.8292833867944296,-2.0526609305235652,-2.094188755566357,-5.1894044021909025,13.45762303421843,1.94000244140625,1.9848522724123825,1.60199871063233,-1.975372019596854,5.179369440861514,-0.18668665448226562,3.3906840757469254,-2.2180091975830223,46.12541190944409,-15.771779532077879,1.788685365114593,8,-0.5849971771240305,-2.6649971008300852,-2.3124980926513743,-4.499998092651374,-0.30999755859375,2,0.020937451669608365,1.0129059885854357,43.02000045776367,1.295648597188406,41.349998474121094,1.143791762241936,42.0,0.020937451669608365
1683,2008-08-07,44.099998474121094,45.0,42.560001373291016,43.9900016784668,5052400.0,0.0492505295014154,1.5549725881025376,-0.07534012139074217,62.0107279890905,63.99766979784685,-2.6618753529461827,-3.781782951074973,-4.114968150347757,-7.147724455684987,14.004773508855026,2.970001220703118,1.9129514057426036,3.332498550415039,-0.2874742545421114,6.9524713553721895,1.5225121479364674,5.142484952893611,-4.06732816660206,78.10215590693254,18.175097374469672,1.8099864024785752,8,-1.8999977111816406,-3.9799976348876953,-4.687498092651367,-6.569997787475586,-3.8400001525878906,3,-0.04467114453897103,1.6575323138183216,42.02999877929688,1.0129059885854357,43.02000045776367,1.295648597188406,41.349998474121094,-0.04467114453897103
1684,2008-08-08,44.099998474121094,44.16999816894531,41.45000076293945,42.790000915527344,3248400.0,0.0,2.7517284561229967,11.909415640714409,64.69173961113933,64.97820711645683,-2.286197437308239,-3.3809763408020856,-4.086977155628816,-7.038423751878852,13.58537830377482,2.7199974060058594,1.7826644928243098,2.967998695373538,-0.4357612594091833,6.371758650156259,1.2661187179821738,4.669878672764902,-3.669941791203584,76.43974874923856,17.628417384816146,1.701879977391362,8,-1.7749977111816406,-3.9799976348876953,-4.872498512268066,-6.569997787475586,-4.25,4,-0.02086163720584233,1.5549725881025376,44.099998474121094,1.6575323138183216,42.02999877929688,1.0129059885854357,43.02000045776367,-0.02086163720584233
1685,2008-08-11,43.72000122070313,44.56999969482422,43.15999984741211,44.540000915527344,2258300.0,-0.008616718062721795,2.204555109542842,-0.6259551320877735,57.945570079385256,63.91841721111784,-1.4662426002203617,-2.6891400307452926,-3.6731560433674844,-6.5529402647688215,14.024561840059436,1.4099998474121094,1.738648560529512,2.302501296997079,-0.9533328317391607,5.558335425733318,0.6745842326289591,3.9304183613651986,-2.9243490724190266,63.943688608881885,9.577014992253822,1.6279170643681196,8,-0.8300018310546946,-3.4200019836425852,-5.442500114440925,-6.190000534057624,-5.479999542236335,0,-0.03453801679025181,2.7517284561229967,44.099998474121094,1.5549725881025376,44.099998474121094,1.6575323138183216,42.02999877929688,-0.03453801679025181
1686,2008-08-12,43.7599983215332,44.06999969482422,43.04999923706055,43.5,1641400.0,0.000914846745501352,1.3181800448226384,-0.317071241823987,60.36363081498583,62.96994044058562,-1.34163049396183,-2.337856142529162,-3.686871394304376,-6.506585564511582,14.136658615472225,1.0200004577636719,1.846047842056585,2.017998504638669,-0.7552461734273805,4.791243182704719,0.6313761656056442,3.404620843671694,-2.627998345111827,65.07036774764107,12.675393248637427,1.3866223390330237,8,-0.8699989318847656,-3.4599990844726562,-5.482497215270996,-6.229997634887695,-5.479999542236321,1,-0.018738567785107185,2.204555109542842,43.72000122070313,2.7517284561229967,44.099998474121094,1.5549725881025376,44.099998474121094,-0.018738567785107185
1687,2008-08-13,43.45000076293945,43.650001525878906,42.209999084472656,43.41999816894531,1785400.0,-0.007084039544882903,5.697621603399484,0.11539533723608728,62.46473288140707,62.43425031879162,-0.8778203219338465,-1.8078770659652719,-3.3517180922451146,-6.135911233308853,15.128106825001245,1.5499992370605469,2.043371379868148,1.5095008850097642,-1.1479329866444274,4.166934756663956,0.18078394918266838,2.83821782083686,-2.00856078463179,56.3380402767644,1.2129784646061097,1.328716935827097,8,-0.5050010681152344,-3.1500015258789062,-5.172499656677246,-5.89000129699707,-4.380001068115234,2,-0.02278484835634842,1.3181800448226384,43.7599983215332,2.204555109542842,43.72000122070313,2.7517284561229967,44.099998474121094,-0.02278484835634842
1688,2008-08-14,44.2400016784668,45.0,43.0099983215332,43.33000183105469,1166600.0,0.018181838933387873,-1.5677327262659202,30.330705657978385,68.86007693740896,62.696342486495176,-1.311971445515681,-2.4535291776137598,-4.108154274069349,-6.855075779741696,16.1469048011678,1.9900016784667969,1.9530414160855258,2.1280017852783217,-0.6616679470142799,4.917671517570923,0.7331669191320174,3.522836651424626,-2.513876898423746,78.59159197559453,16.57915831422794,1.394834866146301,8,-1.1500015258789062,-3.94000244140625,-6.055001258850098,-6.680002212524414,-5.510002136230469,3,-0.056962033502594545,5.697621603399484,43.45000076293945,1.3181800448226384,43.7599983215332,2.204555109542842,43.72000122070313,-0.056962033502594545
1689,2008-08-15,44.61000061035156,45.0,44.0,44.2400016784668,939600.0,0.008363447510103983,-1.3529348406582804,0.4065923010173925,71.4285764190188,63.18840805186699,-1.4223864521581717,-2.6739406521081577,-4.477960225051071,-7.146896828922479,16.656831723009706,1.0,1.8542269665965705,2.316000747680661,-0.6305079306560017,5.262509426017324,0.8427464085123333,3.789255086848989,-2.621965812711956,86.02153183972261,17.54406067998579,1.47325433916833,8,-1.385000228881836,-4.310001373291016,-6.425000190734863,-7.05000114440918,-5.540000915527344,4,-0.09751181863487712,-1.5677327262659202,44.2400016784668,5.697621603399484,43.45000076293945,1.3181800448226384,43.7599983215332,-0.09751181863487712
1690,2008-08-18,44.29999923706055,44.86000061035156,44.0,44.84000015258789,1043400.0,-0.006949145237605814,1.9655099839520138,-1.459466147041539,63.315498770728965,62.95179445706388,-0.726299196241726,-2.1704216657978037,-4.1249414499625345,-6.740406303148426,17.515644693453197,0.8600006103515625,1.8359226405127202,1.8124994277954087,-1.1268804983207374,4.751879353911555,0.34280946473733565,3.282189390853482,-2.071007223232108,74.91037515279292,7.170554448438764,1.4696899630580738,8,-1.0749988555908203,-3.8499984741210938,-6.277498245239258,-6.739999771118164,-4.759998321533203,0,-0.10045148622071909,-1.3529348406582804,44.61000061035156,-1.5677327262659202,44.2400016784668,5.697621603399484,43.45000076293945,-0.10045148622071909
1691,2008-08-19,42.959999084472656,44.18999862670898,42.84000015258789,44.0,1310700.0,-0.03024831096310432,-1.1093746274706038,1.9259243560943218,55.08473693493,62.90725449312163,0.6753108459051589,-0.7881328728819597,-2.781753550869354,-5.302266887329068,17.827701422701065,1.4599990844726562,1.7448728201610422,0.41999931335449503,-2.5134523127212134,3.3534509394302034,-1.0467264996833592,1.8867251263923492,-0.5093264317504946,26.88171160898135,-38.81674954782922,1.4667258130378535,8,0.2650012969970703,-2.509998321533203,-5.037498474121094,-5.399999618530273,-3.3600006103515625,1,-0.10986958814232939,1.9655099839520138,44.29999923706055,-1.3529348406582804,44.61000061035156,-1.5677327262659202,44.2400016784668,-0.10986958814232939
1692,2008-08-20,42.18999862670898,43.040000915527344,41.08000183105469,41.59000015258789,1577400.0,-0.017923660944443198,-1.4197592494913722,-0.5769211018596564,55.18867279465479,62.149248360406546,1.643193407997181,0.03982823636805932,-2.0071308468750786,-4.448306312655838,17.522905117114135,1.9599990844726562,1.6849857349646982,-0.38550109863282245,-3.2818909743541695,2.5108887770885246,-1.8336960364934924,1.0626938392278475,2.8100013732910227,28.316258013787234,-37.96627563893651,1.4481949378606729,8,0.8500022888183665,-1.1749992370605398,-4.267498016357415,-4.6299991607665945,-2.05999755859375,2,-0.092675988970922,-1.1093746274706038,42.959999084472656,1.9655099839520138,44.29999923706055,-1.3529348406582804,44.61000061035156,-0.092675988970922
1693,2008-08-21,42.29999923706055,42.47999954223633,41.560001373291016,42.0099983215332,789600.0,0.0026072674551340658,1.8307569515358522,0.48333608839948183,51.53060847150908,60.68690045600319,1.3980292792120323,0.050557872462476894,-2.0495612692088088,-4.496645856622102,17.3589309567312,0.9199981689453125,1.537835001539655,-0.3505004882812486,-3.1285763660679606,2.4275753895054635,-1.7395384271746082,1.038537450612111,2.6216007995605466,31.122397343723847,-32.76284404900828,1.389037938893356,8,0.7400016784667969,-0.5900001525878906,-4.267498970031738,-4.739999771118164,-3.4699974060058594,3,-0.07635932861687644,-1.4197592494913722,42.18999862670898,-1.1093746274706038,42.959999084472656,1.9655099839520138,44.29999923706055,-0.07635932861687644
1694,2008-08-22,42.47999954223633,42.47999954223633,41.5,41.75,1305700.0,0.004255326440244289,1.6849319363519975,2.517231853937018,56.05574120237813,60.476919469669056,1.0773620542023252,0.05532702242926035,-2.15753951791244,-4.617623544558967,17.623522851142514,0.9799995422363281,1.6157575413178549,-0.28600025177001953,-2.8103439827202124,2.2383434791801733,-1.548172117245116,0.9761716137050769,2.3647685302734374,37.03698844691312,-27.162631072890072,1.2621718654750977,8,0.5600013732910156,-0.279998779296875,-4.047499656677246,-4.920000076293945,-2.8199996948242188,4,-0.08827683710946166,1.8307569515358522,42.29999923706055,-1.4197592494913722,42.18999862670898,-1.1093746274706038,42.959999084472656,-0.08827683710946166
1695,2008-08-25,41.61999893188477,42.52000045776367,41.43000030517578,42.290000915527344,677100.0,-0.020244835678411177,-1.0761922754140767,-0.9178115120319711,41.78402536685137,58.412518864320795,1.797139104207922,1.1050882536688889,-1.249177056802786,-3.703480964266255,18.37075624373722,1.0900001525878906,1.3969423445719684,-1.2305007934570256,-3.44984629438688,0.988844707472829,-2.3401735439219564,-0.12082804299209471,3.1494738157958935,17.36326872055439,-41.27348762693808,1.109672750464928,8,1.420001983642571,0.5800018310546804,-2.924999237060554,-4.05999946594239,-1.6399993896484446,0,-0.061268604096647805,1.6849319363519975,42.47999954223633,1.8307569515358522,42.29999923706055,-1.4197592494913722,42.18999862670898,-0.061268604096647805
1696,2008-08-26,41.52000045776367,41.83000183105469,40.91999816894531,41.34000015258789,956900.0,-0.0024026544134410077,1.2750004768353391,-0.2686563765038147,46.65793735191783,56.6562082499331,1.727660897502048,1.2461366959000557,-1.1738392539054274,-3.5509690369887466,18.469678873179582,0.910003662109375,1.1238377696816997,-1.3159992218017607,-3.567524323791112,0.9355258801875905,-2.4417617727964327,-0.19023667080708861,3.1756828715844776,28.301958088767172,-30.59892434943528,1.125762550994674,8,1.4399986267089844,0.6800003051757812,-2.825000762939453,-3.960000991821289,-2.6300010681152344,1,-0.04768784972077467,-1.0761922754140767,41.61999893188477,1.6849319363519975,42.47999954223633,1.8307569515358522,42.29999923706055,-0.04768784972077467
1697,2008-08-27,42.31999969482422,42.56999969482422,41.11999893188477,41.72000122070313,1008300.0,0.019267804148372925,1.63636868059841,3.3333192048488565,36.00628346110984,53.00578675256653,0.8387140536947868,0.5067737524395284,-1.9790731007646087,-4.287361909435923,17.931146789677143,1.450000762939446,0.9983466242589216,-0.5379999160766573,-2.7585796318882814,1.6825797997349667,-1.6482897739824693,0.5722899418291547,2.2246562281078184,84.84849886021576,27.20424656791708,1.1102898579058138,8,0.6399993896484375,-0.11999893188476562,-3.5850000381469727,-4.725000381469727,-5.569999694824219,2,-0.06427224102829532,1.2750004768353391,41.52000045776367,-1.0761922754140767,41.61999893188477,1.6849319363519975,42.47999954223633,-0.06427224102829532
1698,2008-08-28,43.38999938964844,43.400001525878906,42.20000076293945,42.599998474121094,1344800.0,0.025283546846411653,1.9629458693215533,1.3166715410144734,45.222074129447236,50.09395316483636,-0.4073785072640135,-0.4027290141179165,-3.004263410128729,-5.286727854557256,17.825562852145467,1.2000007629394531,0.85683933247212,0.41699981689453125,-1.6510442454616054,2.485043879250668,-0.6170222142835371,1.4510218480725996,1.0096702231241323,99.59668860114625,42.49871610089769,1.03402203117807,8,-0.5,-1.1899986267089844,-4.409998893737793,-5.549999237060547,-9.020000457763665,3,-0.07513248138719608,1.63636868059841,42.31999969482422,1.2750004768353391,41.52000045776367,-1.0761922754140767,41.61999893188477,-0.07513248138719608
1699,2008-08-29,43.040000915527344,43.58000183105469,42.93000030517578,43.11000061035156,766900.0,-0.008066339687586965,-3.482754991976007,-0.08860710595188659,45.40539955378311,48.10394214073126,-0.33917243648436113,0.030755476555647476,-2.6351652603018323,-4.848412821046352,17.456727281439257,0.6500015258789062,0.6983129108980464,0.015001296997070312,-2.0016927446886257,2.0316953386827663,-0.9933457238457777,1.0233483178399183,1.2204818394921375,79.69924165070042,22.49780011690052,1.008347020842849,8,-0.4850025177001953,-0.8400001525878906,-3.984999656677246,-5.200000762939453,-14.440000534057614,4,-0.09781596177786867,1.9629458693215533,43.38999938964844,1.63636868059841,42.31999969482422,1.2750004768353391,41.52000045776367,-0.09781596177786867
1700,2008-09-02,44.0099983215332,45.52000045776367,43.47000122070313,43.58000183105469,1577500.0,0.02253711397240976,-5.3077121712747575,-6.14283378746594,51.500601284633404,47.70570484625386,-1.5138276914539048,-0.7691799339949199,-3.5492522029539515,-5.726909720436133,17.44703989891563,2.479999542236328,0.4028294436177049,0.8519987106323228,-1.0469940543074614,2.750991475572107,-0.09749767183756575,1.8014950931022113,-3.0900001525878906,67.17388293695055,10.514738827134224,0.9494963824698909,9,-0.7899990081787109,-1.549997329711914,-4.9549970626831055,-6.1699981689453125,-14.60999870300293,1,-0.09884114155925172,-3.482754991976007,43.040000915527344,1.9629458693215533,43.38999938964844,1.63636868059841,42.31999969482422,-0.09884114155925172
1701,2008-09-03,44.099998474121094,44.599998474121094,43.66999816894531,44.0099983215332,1261800.0,0.0020449933201622805,-1.4155837721883964,0.20930438871195253,54.007385746008794,47.574450729737634,-1.5925910457698933,-0.8159552476570937,-3.554708244451618,-5.719965301515501,17.10172577779993,0.9300003051757812,0.02301843777445356,0.8879989624023423,-1.0553742597321616,2.8313721845368462,-0.08368764866490608,1.8596855734695907,-3.088000259399415,67.72723883637897,10.571943541063852,0.9716866110672513,9,-0.8799991607666016,-1.5149974822998047,-4.762497901916504,-5.989997863769531,-16.129999160766605,2,-0.09342401529339006,-5.3077121712747575,44.0099983215332,-3.482754991976007,43.040000915527344,1.9629458693215533,43.38999938964844,-0.09342401529339006
1702,2008-09-04,42.90999984741211,43.849998474121094,42.59000015258789,43.849998474121094,980100.0,-0.026984096777402433,1.6808514092080433,-10.444411477980758,42.18564812241467,46.53612180206048,-0.3237672746260287,0.4673104066312277,-2.2764536427898108,-4.429856356013303,16.2883899005488,1.5099983215332031,-0.24961286518227865,-0.34599971771240234,-2.215121690259174,1.5231222548343695,-1.2805607039857847,0.58856126856098,-1.8078415878295928,21.385516558315466,-31.692629936803108,0.9345609862733846,9,0.3099994659423828,0.23999977111816406,-3.22499942779541,-4.57499885559082,-15.94000053405762,3,-0.09368446683893705,-1.4155837721883964,44.099998474121094,-5.3077121712747575,44.0099983215332,-3.482754991976007,43.040000915527344,-0.09368446683893705
1703,2008-09-05,42.13000106811523,42.4900016784668,41.59000015258789,42.22999954223633,977800.0,-0.018177552600106228,1.9032178674706208,0.10638151086582336,36.09864847585213,44.3186670546687,0.4800653286147494,1.1511760569045606,-1.4612208073952715,-3.548157090326036,14.511343738962024,1.3199996948242188,-0.36836314894143385,-1.02749862670899,-2.9168691413244616,0.8618718879064815,-1.9721838840167294,-0.08281336940125072,-0.9394859645690872,13.740480244140423,-33.71769043908591,0.9446852573077362,9,1.089998245239265,1.0199985504150462,-2.015000343322747,-3.055000305175774,-13.850000381469716,4,-0.12769999837922896,1.6808514092080433,42.90999984741211,-1.4155837721883964,44.099998474121094,-5.3077121712747575,44.0099983215332,-0.12769999837922896
1704,2008-09-08,43.18000030517578,43.38999938964844,42.290000915527344,43.0,1345400.0,0.02492283907999271,2.6666709052299633,-1.8000305180436655,44.202899409195346,44.58743083715137,-0.5142784717775655,0.03027092435937817,-2.444360402308888,-4.508957248851019,13.684997752888242,1.2599983215332102,-0.40833433098812577,0.06850051879882812,-1.7683192138720756,1.9053202514697318,-0.8499093475366237,0.98691038513428,-1.902895494545291,40.45801600813802,-3.381912455684514,0.9184098663354536,9,0.03999900817871094,0.024999618530273438,-3.064999580383301,-4.104999542236328,-15.35000038146973,0,-0.20402967371528702,1.9032178674706208,42.13000106811523,1.6808514092080433,42.90999984741211,-1.4155837721883964,44.099998474121094,-0.20402967371528702
1705,2008-09-09,42.209999084472656,43.63999938964844,42.02000045776367,43.22000122070313,1781900.0,-0.02246413186307583,-1.3309347384598496,-5.611113465858557,45.96339858975182,44.510259863577375,0.6126413302190201,0.9289753189826584,-1.4141687944878143,-3.4492227653220766,12.56546984071328,1.6199989318847656,-0.42892217897784946,-0.826000595092772,-2.6815459776207504,1.0295447874352064,-1.7537732863567612,0.10177209617121719,-0.8480363608994992,20.597982645018774,-24.3383335089028,0.9277726912639906,9,1.1100006103515625,1.010000228881836,-2.094998359680176,-3.134998321533203,-16.829999923706055,1,-0.32243541810474696,2.6666709052299633,43.18000030517578,1.9032178674706208,42.13000106811523,1.6808514092080433,42.90999984741211,-0.32243541810474696
1706,2008-09-10,42.93999862670898,43.27000045776367,42.04999923706055,42.43999862670898,1272500.0,0.017294469511250465,1.103443739969983,-0.4950484578835616,54.05405739783819,46.515568078769405,0.11762026133683179,0.14165642832821845,-2.0558786905640076,-4.09455210863652,11.471336705617718,1.220001220703125,-0.4969055593905267,-0.05500106811523864,-1.879160765651669,1.7691586294211916,-0.9670809168834538,0.8570787806529765,-1.4948751484520102,59.73449012144556,12.171395988412598,0.9120798487682134,9,0.615001678466804,0.2800006866455149,-2.824997901916497,-3.864997863769524,-16.549999237060536,2,-0.31532369448555897,-1.3309347384598496,42.209999084472656,2.6666709052299633,43.18000030517578,1.9032178674706208,42.13000106811523,-0.31532369448555897
1707,2008-09-11,42.459999084472656,42.560001373291016,41.63000106811523,42.31999969482422,1373000.0,-0.011178378145959234,4.470526197688811,0.279998779296875,50.831600790380605,47.138848818873115,0.6923781004576028,0.5730660761776889,-1.4990838297370317,-3.529259211458495,10.855710779250266,1.30999755859375,-0.34934596999276124,-0.4855005264282255,-2.3114017674869416,1.3404007146304906,-1.3984511469575835,0.42745009410113255,-0.9333780666255578,42.438988081392644,-6.906164406883029,0.9129506205293569,9,1.095001220703125,0.7600002288818359,-2.219998359680176,-3.259998321533203,-14.879999160766605,3,-0.3412623665462363,1.103443739969983,42.93999862670898,-1.3309347384598496,42.209999084472656,2.6666709052299633,43.18000030517578,-0.3412623665462363
1708,2008-09-12,41.72000122070313,42.209999084472656,41.11000061035156,42.20000076293945,1077400.0,-0.0174281177514235,3.4000274660298615,-3.4285831062669794,46.26719472926678,47.23460383837131,1.308139507786919,1.1748257949939926,-0.628054034817545,-2.694950772727246,9.43424948305488,1.3499984741210938,-0.25534051785498946,-1.0994983673095646,-2.8968466164378555,0.6978498818187262,-1.99817249187371,-0.2008242427454192,3.7999992370605398,24.11070769453486,-25.684621951140876,0.8986741245641462,9,1.594999313354485,1.49999809265136,-1.3149995803833079,-2.3549995422363352,-11.94000053405762,4,-0.35354749462541013,4.470526197688811,42.459999084472656,1.103443739969983,42.93999862670898,-1.3309347384598496,42.209999084472656,-0.35354749462541013
1709,2008-09-15,40.2599983215332,41.400001525878906,39.02999877929688,39.900001525878906,1654400.0,-0.03499527460333385,-1.2571430128446253,-0.7499940395298492,43.69201425381556,46.36698305716932,2.6064216612067597,2.416102819485033,0.9500064522053009,-1.140665105254648,8.368311216208985,2.69000244140625,-0.1719221195922671,-2.342001152038577,-4.274750232468492,-0.4092520716086625,-3.3083756922535343,-1.3756266118236198,5.171802139282228,26.681114520341076,-26.092360864733017,0.9663745402149568,9,1.5550003051757812,2.0150012969970703,0.9000024795532227,-0.1399974822998047,-11.259998321533203,0,-0.29756577581574684,3.4000274660298615,41.72000122070313,4.470526197688811,42.459999084472656,1.103443739969983,42.93999862670898,-0.29756577581574684
1710,2008-09-16,39.849998474121094,40.650001525878906,39.16999816894531,39.68999862670898,2118800.0,-0.010183801900280232,-1.4666706932889981,0.44444797660300156,42.470680299603565,45.08512689645762,2.6421157740890777,2.6094121054689055,1.4499434328553207,-0.6502637978781323,7.2447683208965845,1.4800033569335938,-0.25111789009879004,-2.529500961303711,-4.6542372918037955,-0.40476463080362635,-3.5918691265537532,-1.4671327960536686,5.3257299194335985,19.339607788097116,-35.02036018841487,1.062368165250043,9,1.5900001525878906,2.4250011444091797,1.372502326965332,0.2700023651123047,-11.69999885559082,1,-0.30163109186116843,-1.2571430128446253,40.2599983215332,3.4000274660298615,41.72000122070313,4.470526197688811,42.459999084472656,-0.30163109186116843
1711,2008-09-17,38.2400016784668,40.08000183105469,38.06999969482422,38.86000061035156,1800900.0,-0.04040142678298575,-3.187491804386094,-3.8749970197647468,32.857136903828845,44.04862564994809,3.7252006486162657,4.055600577807461,3.1117463441709674,1.026000117818782,7.159132482250752,2.0100021362304688,-0.36065361829946596,-3.9034978866577177,-6.699300730165049,-1.107695043150386,-5.3013993084113835,-2.505596464904052,6.689897530517584,3.7862343004875845,-44.78730272102796,1.3979014217536647,9,2.6149978637695312,3.5549983978271484,3.3549976348876953,1.8799991607666016,-11.010002136230469,2,-0.3362971222080712,-1.4666706932889981,39.849998474121094,-1.2571430128446253,40.2599983215332,3.4000274660298615,41.72000122070313,-0.3362971222080712
1712,2008-09-18,38.27999877929688,41.36999893188477,37.5099983215332,41.20000076293945,3411600.0,0.0010459492435799245,1.3680997532146972,4.7096887324723475,26.49491033871888,42.98154363471106,3.307152669789943,3.9080231749356997,3.1592604993243256,1.0474272918266365,7.828229304817916,3.8600006103515696,-0.6244062783815849,-3.6680007934570256,-6.953968103827172,-0.3820334830868788,-5.310984448642095,-2.0250171382719557,6.23830645883789,16.382985803647163,-24.673318844040597,1.642983655185073,9,2.295000076293938,3.2350006103515554,3.31500053405761,1.8400020599365163,-12.369998931884773,3,-0.3106060545665157,-3.187491804386094,38.2400016784668,-1.4666706932889981,39.849998474121094,-1.2571430128446253,40.2599983215332,-0.3106060545665157
1713,2008-09-19,39.06999969482422,42.060001373291016,38.68999862670898,40.02000045776367,2178900.0,0.020637433143143147,-2.9415169976821605,0.3253425060192493,32.44913901093008,41.67557025712603,2.276881672531296,3.018385755134716,2.4748472709827354,0.31959727714024666,8.37754296393156,3.7800025939941335,-0.9340916819987939,-2.7164999008178725,-6.238635772384825,0.8056359707490799,-4.477567836601352,-0.9554319650343928,4.88764098998243,34.28572147195235,-1.8047469244428171,1.7610679357834766,9,1.5049991607666016,2.4449996948242188,2.552499771118164,1.0500011444091797,-14.899999618530273,4,-0.29408753163211054,1.3680997532146972,38.27999877929688,-3.187491804386094,38.2400016784668,-1.4666706932889981,39.849998474121094,-0.29408753163211054
1714,2008-09-22,38.72999954223633,40.27999877929688,38.63000106811523,39.400001525878906,1408500.0,-0.008702333126276773,-2.793102843487573,0.7052646795456097,25.28088763922939,39.37751348484575,2.144817130809777,3.2285711334495346,2.9347802292056286,0.7309607332532835,8.930604603173474,1.6499977111816548,-1.0687357055348414,-2.869000053405763,-6.627050236958851,0.889050130147325,-4.748025145182304,-0.9899749616292226,4.711829753508447,26.81319565778751,-5.124615654544531,1.8790250917765423,9,1.6599998474121094,2.7849998474121094,2.9650001525878906,1.3900012969970703,-12.279998779296879,0,-0.23108698583459963,-2.9415169976821605,39.06999969482422,1.3680997532146972,38.27999877929688,-3.187491804386094,38.2400016784668,-0.23108698583459963
1715,2008-09-23,39.06999969482422,39.72999954223633,38.54999923706055,39.0,1317600.0,0.008778728546513737,-1.4329872581406324,-0.10447684713357663,26.989926121165766,36.37038778743772,1.4668190781878039,2.832984846473579,2.6824510614401333,0.44331013083530024,9.484120353535875,1.1800003051757812,-1.082796959077264,-2.4014999389648466,-6.3258971863004945,1.5228973083708013,-4.3636985626326705,-0.43930131529702265,3.89728312298363,34.28572147195235,6.591031561233688,1.9621986236678226,9,0.9650001525878906,2.4449996948242188,2.692500114440918,1.0500011444091797,-13.569999694824219,1,-0.25774250763964657,-2.793102843487573,38.72999954223633,-2.9415169976821605,39.06999969482422,1.3680997532146972,38.27999877929688,-0.25774250763964657
1716,2008-09-24,39.540000915527344,40.2599983215332,38.709999084472656,39.060001373291016,1388500.0,0.012029721637427881,-1.6271081786177266,6.85716621253406,33.49656957304887,34.44427320773419,0.5183153967959271,2.3263126028065884,2.3312458593412657,0.03020035857907999,9.60235814715937,1.5499992370605469,-1.2679047846242,-1.8324987411499052,-5.850525499466691,2.185528017166881,-3.841512120308302,0.17651463800849143,2.990699142578535,44.61541170197425,15.456643596528338,2.0090133791583944,9,0.31999778747558594,1.9749984741210938,2.297499656677246,0.5799999237060547,-12.470001220703125,2,-0.28806274742710547,-1.4329872581406324,39.06999969482422,-2.793102843487573,38.72999954223633,-2.9415169976821605,39.06999969482422,-0.28806274742710547
1717,2008-09-25,39.599998474121094,40.58000183105469,39.33000183105469,40.18000030517578,1290700.0,0.0015173889024922005,-1.2321525885558584,-1.2083383003918016,36.670157110154,33.37793569449944,0.011133761384918728,2.1629887169365247,2.3219450366697174,0.03887837053360954,10.071352922567263,1.25,-1.4253075471044028,-1.6365011215209933,-5.703328261428091,2.430326018386104,-3.6699146914745455,0.396912448432559,2.529045445058969,29.91448997202557,-1.1452406617275415,2.03341356995355,9,0.18500137329101562,1.9150009155273438,2.237502098083496,0.5200023651123047,-8.399997711181644,3,-0.3123737224376071,-1.6271081786177266,39.540000915527344,-1.4329872581406324,39.06999969482422,-2.793102843487573,38.72999954223633,-0.3123737224376071
1718,2008-09-26,40.13000106811523,40.93000030517578,38.52999877929688,39.20000076293945,1506900.0,0.01338390440445325,-1.1145348094671603,-1.6034437399699963,32.998884509049944,32.18981016730326,-0.858398861671013,1.4506060729223904,1.806966617826653,-0.4035007631693972,10.186480027793925,2.400001525878899,-1.743638435750924,-0.9434986114502024,-4.906911345014855,3.01991412211445,-2.9252049782325287,1.0382077553321238,1.6295192032530892,66.66671964853906,35.275811997116556,1.9817063667823254,9,-0.3450012207031179,1.3849983215332102,1.8974990844726634,-0.010000228881828832,-10.050001144409176,4,-0.3543483887918816,-1.2321525885558584,39.599998474121094,-1.6271081786177266,39.540000915527344,-1.4329872581406324,39.06999969482422,-0.3543483887918816
1719,2008-09-29,38.83000183105469,40.04999923706055,38.20000076293945,39.310001373291016,2489000.0,-0.03239469729527211,-1.1264329764914027,-0.5161283706736054,31.827962811195306,31.007286001924562,0.24297492738510584,2.549758508709573,3.1020356288122457,0.9860743476416403,10.266936340829517,1.9300003051757741,-2.0535062389712238,-2.0329978942871065,-6.003838802959514,1.937843014385301,-4.018418348623314,-0.04757743995089925,2.5895566843268227,23.076966071545847,-9.279337312517491,1.985420454336204,9,0.9549980163574219,2.68499755859375,3.5449981689453125,1.289999008178711,-7.410001754760742,0,-0.37754316413748545,-1.1145348094671603,40.13000106811523,-1.2321525885558584,39.599998474121094,-1.6271081786177266,39.540000915527344,-0.37754316413748545
1720,2008-09-30,39.65999984741211,40.11000061035156,38.5,39.5,1589100.0,0.021375173247960566,2.037733065105282,-0.3333333333333333,32.55318665407003,30.97351375195136,-0.6892954651062908,1.451583511668069,2.2940588921728917,0.24931230949241012,9.2496920952512,1.6100006103515625,-2.2595055681620053,-0.9854999542236342,-4.6987331158556955,2.727733207408427,-2.842116535039665,0.8711166265923964,1.4467938524615391,53.479828911497606,23.571031547879343,1.8566165808160315,9,0.125,1.8549995422363281,2.960000991821289,0.46000099182128906,-10.34000015258789,1,-0.33308116831308154,-1.1264329764914027,38.83000183105469,-1.1145348094671603,40.13000106811523,-1.2321525885558584,39.599998474121094,-0.33308116831308154
1721,2008-10-01,39.97999954223633,41.2400016784668,39.31999969482422,41.2400016784668,4616300.0,0.00806857529136118,2.047617029264128,-7.875020861645567,36.58008041420041,32.09408820478264,-0.8230753543133815,0.8507144418894086,1.9525408240932052,0.029986352394374194,8.006150912754944,1.9200019836425781,-2.327222257203111,-0.4595003128051758,-3.8046960003288817,2.88569537471853,-2.132098156567025,1.2130975309566736,-2.470001220703125,58.55257379052801,28.98004233521177,1.6725978437618523,10,0.15000152587890625,1.5349998474121094,2.6400012969970703,0.1400012969970703,-11.90999984741211,2,-0.362181083242363,2.037733065105282,39.65999984741211,-1.1264329764914027,38.83000183105469,-1.1145348094671603,40.13000106811523,-0.362181083242363
1722,2008-10-02,38.88999938964844,40.52999877929688,38.11000061035156,39.77000045776367,2071400.0,-0.027263635944677178,1.016667064031338,0.6984123620202118,35.24503174274844,32.40474295276246,0.4051599119993412,1.711873022076766,3.02177536008908,1.2134279638730447,7.676676722662757,2.4199981689453196,-2.379294072315467,-1.3485004425048857,-4.548620462889225,1.851619577879454,-2.948560452697059,0.2515595676872877,-1.305401000976559,24.920080291428146,-5.122607473945759,1.6000600101921705,10,0.7850017547607422,2.625,3.690000534057617,1.230001449584961,-10.279998779296879,3,-0.3039341702322169,2.047617029264128,39.97999954223633,2.037733065105282,39.65999984741211,-1.1264329764914027,38.83000183105469,-0.3039341702322169
1723,2008-10-03,36.75,40.0,36.59000015258789,39.27000045776367,2109900.0,-0.05502698439789777,-1.4014082142247903,2.863633408037731,32.91138864363457,33.252576397696366,2.4378219631806672,3.6134117783727433,5.1376358074232655,3.4347347559382015,8.303758269196868,3.4099998474121094,-2.2136419824474913,-3.2194997787475614,-6.646583309950394,0.20758375245527105,-4.933041544348981,-1.5059580131461416,4.490001678466797,3.4408558044906763,-25.910588879333506,1.7135417656014176,10,2.1650009155273438,4.305000305175781,5.829999923706055,3.3700008392333984,-9.190000534057614,4,-0.15102038740300816,1.016667064031338,38.88999938964844,2.047617029264128,39.97999954223633,2.037733065105282,39.65999984741211,-0.15102038740300816
1724,2008-10-06,34.36999893188477,35.939998626708984,32.97999954223633,35.5099983215332,3028900.0,-0.06476193382626472,1.9599990844726562,0.4523806280019893,27.614370071316785,33.32195905882426,4.620178076717643,5.585942361190099,7.485654344901256,5.871373073915244,8.958860949489173,3.770000457763672,-2.0406328897748978,-5.159000778198234,-9.078038580642726,-1.2399629757537411,-7.11851967942048,-3.1994818769759874,6.777002716064445,16.828075425689708,-13.220156907563393,1.9595189012222456,10,2.7400016784667898,4.880001068115227,8.175001144409173,5.750001907348626,-7.749998092651374,0,-0.12481813038984191,-1.4014082142247903,36.75,1.016667064031338,38.88999938964844,2.047617029264128,39.97999954223633,-0.12481813038984191
1725,2008-10-07,28.60000038146973,32.779998779296875,27.729999542236328,31.959999084472656,6364400.0,-0.1678789272542648,1.020000465393244,2.9473688613457343,20.609744623397972,31.89008961997416,9.776975268474342,10.83979649211211,13.16370009910062,11.663115565860739,10.296539503221522,6.639999389648445,-2.151152999688989,-10.248499393463131,-16.334691489732034,-4.1623072971942285,-13.291595441597583,-7.20540334532868,12.220321182250974,6.4396795090081875,-25.81804699440827,3.0430960481344504,10,5.885000228881832,8.02499961853027,13.77749919891357,11.520000457763668,-3.7200012207031286,1,0.09860138661576112,1.9599990844726562,34.36999893188477,-1.4014082142247903,36.75,1.016667064031338,38.88999938964844,0.09860138661576112
1726,2008-10-08,29.399999618530273,29.770000457763672,27.43000030517578,27.770000457763672,3477600.0,0.02797200092272978,-1.025974626477473,-0.48511898510848384,24.125873465187084,30.496280326088947,8.25550919829594,9.458337819202384,12.218540933290882,10.822990289123453,11.727185900528928,2.3400001525878906,-2.163671244567098,-8.771500205993654,-15.869542208800311,-1.6734582031869998,-12.320521207396979,-5.2224792045903285,10.634902623901368,15.038164448997485,-18.433337254005885,3.5490210014033274,10,4.935001373291016,6.614999771118164,13.440000534057617,10.980001449584961,-0.7999992370605433,2,-0.0027210858756485656,1.020000465393244,28.60000038146973,1.9599990844726562,34.36999893188477,-1.4014082142247903,36.75,-0.0027210858756485656
1727,2008-10-09,27.96999931335449,30.670000076293945,27.71999931335449,29.70000076293945,2116300.0,-0.04863946679354658,-1.6457388747334663,-1.061351129022255,18.820218970085122,28.920873043981743,8.786275275969498,10.273870610631864,13.481515053319544,12.199671022978155,13.338796774081358,2.9500007629394567,-2.282713904387464,-9.477000522613526,-17.613944645861597,-1.340056399365455,-13.545472584237562,-5.408528460989491,11.056510774096683,4.295934934676693,-27.87161542353921,4.0684720616240355,10,6.3650016784668,7.670000076293949,14.932500839233402,12.410001754760746,-1.9299983978271449,3,0.003575272932594853,-1.025974626477473,29.399999618530273,1.020000465393244,28.60000038146973,1.9599990844726562,34.36999893188477,0.003575272932594853
1728,2008-10-10,26.96999931335449,27.899999618530273,25.459999084472656,26.45000076293945,2830000.0,-0.035752592940627714,1.0504213398728106,-0.30057694491515613,18.14734012133256,27.400803856219216,8.630840908175674,10.65865368304964,14.324893049872319,13.142549930981392,15.51745713734785,2.5100002288818324,-2.6098158831171006,-9.739500427246096,-18.86006948511159,-0.6189313693806007,-14.299784956178843,-5.179215898313348,11.128789991514655,14.408399759906986,-17.674850120010014,4.5602845289327485,10,6.380001068115238,7.579999923706058,16.215000152587894,13.410001754760746,-1.1599998474121023,4,0.06080835516317595,-1.6457388747334663,27.96999931335449,-1.025974626477473,29.399999618530273,1.020000465393244,28.60000038146973,0.06080835516317595
1729,2008-10-13,28.28000068664551,29.190000534057614,27.29999923706055,28.209999084472656,2191400.0,0.04857254010541867,1.0,0.13461884098904323,22.233659552474904,26.254189733819757,6.332916972401403,8.8593460029394,12.840926293838873,11.787893988166257,16.31545345861737,2.220001220703125,-3.018768038743488,-7.83049917221069,-17.524795940196665,1.8637975957752815,-12.677647556203677,-2.9833507882177024,8.554909596183986,38.524613657659096,6.442366938826787,4.847148383992986,10,5.069999694824215,6.2699985504150355,14.904998779296871,12.100000381469723,-1.730001449584961,0,-0.02545973137274804,1.0504213398728106,26.96999931335449,-1.6457388747334663,27.96999931335449,-1.025974626477473,29.399999618530273,-0.02545973137274804
1730,2008-10-14,27.82999992370605,29.76000022888184,27.270000457763672,29.28000068664551,2355600.0,-0.01591233210796783,1.0663899823827423,-20.713822511647233,19.835130771314752,24.39363977349913,5.507535376886469,8.814595663992339,13.129100534423788,12.197674625569494,17.046010873507395,2.4899997711181676,-3.511487153848954,-7.679500007629397,-17.875070900473762,2.5160708852149654,-12.777285454051576,-2.5817145612072174,7.867419239287759,45.4894508264748,14.373237784719866,5.097785446422181,10,5.1649990081787145,6.719999313354496,15.382499694824222,12.550001144409183,-1.1700000762939418,1,-0.04347822809161983,1.0,28.28000068664551,1.0504213398728106,26.96999931335449,-1.6457388747334663,27.96999931335449,-0.04347822809161983
1731,2008-10-15,25.3799991607666,28.10000038146973,24.899999618530273,28.10000038146973,2619600.0,-0.08803452280474133,1.3529406814841374,1.8758619238165828,17.385324387927042,22.409227845185644,6.3349158588687935,10.805776545671975,15.331631647573943,14.59599374732565,17.436347158412307,3.2000007629394567,-4.017962053626917,-9.486500644683836,-20.54274989476312,1.5697486053954464,-15.014625269723474,-3.958376019644195,9.293677994375095,8.318882221065985,-22.001327115074112,5.5281246250396405,10,7.070000648498535,8.705000877380371,17.890000343322754,15.000001907348633,0.4000015258789098,2,-0.019700552266877946,1.0663899823827423,27.82999992370605,1.0,28.28000068664551,1.0504213398728106,26.96999931335449,-0.019700552266877946
1732,2008-10-16,26.38999938964844,26.440000534057614,24.309999465942386,25.35000038146973,2062500.0,0.03979512459729073,2.7368397276844987,-0.3823524049411522,19.165165100380676,20.881869673712988,3.7608125207129035,9.338104348156033,14.11271136771104,13.53407181940182,18.807626369544135,2.1300010681152273,-4.6488884368029275,-7.8820004463195765,-19.43301822157046,3.669017328931311,-13.657509333945018,-2.1064915586941346,7.110836461099883,38.16513087209567,11.928523365596813,5.775508887625444,10,3.7349996566772425,7.045001029968258,16.997500419616696,13.990001678466793,0.1800003051757777,3,0.08374388188459636,1.3529406814841374,25.3799991607666,1.0663899823827423,27.82999992370605,1.0,28.28000068664551,0.08374388188459636
1733,2008-10-17,27.57999992370605,34.529998779296875,25.729999542236328,25.729999542236328,2172400.0,0.04509285947632091,-8.5135107270296,1.7788482170858217,24.627871293112676,20.550036476134753,1.2664337961000491,7.634595530695268,12.6565787271367,12.272515792538801,19.5170817168002,8.799999237060547,-5.417233476616076,-6.11749992370606,-17.805862203772516,5.570862356360397,-11.961681063739288,-0.27331878367283124,-3.2700004577636648,31.996092734475535,5.13840353811057,5.844181140033229,10,1.8399991989135778,5.679999351501468,15.807499885559086,12.800001144409183,0.5900001525878942,4,-0.05583752764462557,2.7368397276844987,26.38999938964844,1.3529406814841374,25.3799991607666,1.0663899823827423,27.82999992370605,-0.05583752764462557
1734,2008-10-20,29.78000068664551,29.78000068664551,27.88999938964844,27.88999938964844,1779000.0,0.07976797567169225,1.0,1.0216221120427926,29.01444779954467,21.4838923845955,-1.8474033367527944,4.985303172892326,10.210522991235688,10.002008677718738,20.230254412422184,2.2000007629394602,-6.122549293805072,-3.4699992179870556,-15.03173495794844,8.09173652197433,-9.250867087967745,2.310868651993637,-5.470001220703125,53.5225204326136,28.791747347807945,5.780867869980693,10,-0.36000156402588246,3.404999732971188,13.487499237060543,10.600000381469723,-0.6000003814697301,0,-0.1333109848611731,-8.5135107270296,27.57999992370605,2.7368397276844987,26.38999938964844,1.3529406814841374,25.3799991607666,-0.1333109848611731
1735,2008-10-21,29.0,30.1299991607666,28.88999938964844,29.76000022888184,1363200.0,-0.02619209767161934,-1.5306080345969286,-0.4021162472689126,27.125004589556937,21.817129176192147,-1.1227666508227472,5.240907363542064,10.742582229745437,10.711041684567455,20.893546149817738,1.2399997711181605,-6.726803846429327,-3.746499919891356,-15.116544498910407,7.623544659127695,-9.431522209400882,1.9385223696181697,-4.485600547790526,45.89041926773109,24.38706406826766,5.685022289509526,10,0.4199991226196289,4.185000419616699,13.044999122619629,11.380001068115234,2.1499996185302734,1,-0.08448278492894656,1.0,29.78000068664551,-8.5135107270296,27.57999992370605,2.7368397276844987,26.38999938964844,-0.08448278492894656
1736,2008-10-22,28.149999618530273,29.09000015258789,27.170000076293945,28.459999084472656,1736600.0,-0.029310357981714663,1.4458574738225778,0.40789391129325536,27.39899422698008,22.770326426958256,-0.5238097308354881,5.474527399691553,11.328362645449758,11.480100060122567,22.13499817851342,1.9200000762939453,-7.118520662724464,-4.027000236511228,-15.101481504891538,7.047481031869083,-9.564240870701383,1.5102403976789276,-3.43528817977905,37.573389536045795,15.82053710352141,5.537240634190155,10,1.2699995040893555,5.035000801086426,13.707499504089355,12.230001449584961,2.2100009918212855,2,-0.05293072082805084,-1.5306080345969286,29.0,1.0,29.78000068664551,-8.5135107270296,27.57999992370605,-0.05293072082805084
1737,2008-10-23,27.229999542236328,28.45000076293945,25.86000061035156,28.309999465942386,1763100.0,-0.03268206354391345,2.8088167027332736,3.48387672353858,28.881990993999224,23.963065412810106,0.31310927767304264,5.7132006480374855,11.97799830822472,12.313944686559935,23.72162392062522,2.5900001525878906,-6.869782045397407,-4.328500366210939,-15.032957902011987,6.375957169590112,-9.680729134111466,1.0237284016895885,-2.3189823566741907,17.045456023255785,-6.7335973387791555,5.352228767900526,10,2.189999580383301,5.955000877380371,14.095000267028809,13.329999923706055,0.9300003051757812,3,-0.0532500506781769,1.4458574738225778,28.149999618530273,-1.5306080345969286,29.0,1.0,29.78000068664551,-0.0532500506781769
1738,2008-10-24,25.90999984741211,26.739999771118164,24.920000076293945,26.0,1200800.0,-0.04847593525577454,1.3184713994839223,0.08333348050530587,30.307267778564324,24.860132993486705,1.6393284981127039,6.232810313474104,12.981252762041485,13.538599829986751,25.022569682959446,2.309999465942383,-6.763914181421406,-4.9375,-15.121131882051337,5.246131882051337,-10.029315941025665,0.15431594102566848,8.619998931884766,19.001918331783536,-5.422727479174185,5.091815941025668,10,3.5099992752075195,7.27500057220459,15.13499927520752,14.649999618530273,4.059999465942379,4,0.025472784689268613,2.8088167027332736,27.229999542236328,1.4458574738225778,28.149999618530273,-1.5306080345969286,29.0,0.025472784689268613
1739,2008-10-27,24.170000076293945,26.21999931335449,24.11000061035156,25.28000068664551,1885000.0,-0.06715552996392449,-2.4308934768652284,12.333319204848936,37.306592713296176,26.80140654259575,3.056430394529471,7.1866711039030875,14.365829745702861,15.153168133243923,26.260530954999407,2.1099987030029297,-6.461011023756221,-5.944499683380126,-15.81447632357348,3.9254769568132275,-10.879488003476801,-1.0095113632834511,10.16779872894287,0.9966691094676388,-24.641191466720418,4.934988320096676,10,5.149999618530273,8.505001068115234,16.874999046325684,16.389999389648438,5.239999771118164,0,0.1654944140411161,1.3184713994839223,25.90999984741211,2.8088167027332736,27.229999542236328,1.4458574738225778,28.149999618530273,0.1654944140411161
1740,2008-10-28,26.45000076293945,26.45000076293945,24.36000061035156,25.0,1850300.0,0.09433184441243503,1.8827573143493193,-1.3063062753453771,42.20814073870692,29.559497248237964,0.6259121523533935,4.075205361100114,11.759565830658236,12.782713399609722,27.57880943594333,2.2800006866455043,-5.97719601506239,-3.0039990425109906,-11.904795717106058,5.896797632084073,-7.454397379808523,1.4463992947865414,7.478686114501958,46.98795919039551,19.182744453764954,4.450398337297532,10,2.869998931884769,6.22500038146973,14.502498626708988,14.109998703002933,2.840000152587894,1,0.10321359030210253,-2.4308934768652284,24.170000076293945,1.3184713994839223,25.90999984741211,2.8088167027332736,27.229999542236328,0.10321359030210253
1741,2008-10-29,25.5,27.25,25.5,26.36000061035156,1660000.0,-0.03591685200518213,-3.069764553503309,-0.5931035571375569,43.30623727594736,32.241838601078705,1.7821357500004105,4.0947178401740345,12.408736251528985,13.623363182696473,29.34628849841212,1.75,-5.664034644945946,-3.2299998283386238,-10.778701864099347,4.318702207422099,-7.004350846218983,0.5443511895417394,8.035939426757814,32.02763458014169,1.1970734467576705,3.7743510178803623,10,3.8199996948242188,7.17500114440918,15.274999618530273,15.059999465942383,6.219999313354489,2,0.22156861249138338,1.8827573143493193,26.45000076293945,-2.4308934768652284,24.170000076293945,1.3184713994839223,25.90999984741211,0.22156861249138338
1742,2008-10-30,27.06999969482422,27.88999938964844,26.290000915527344,27.020000457763672,1925800.0,0.06156861548330261,-1.119205632621513,-0.05813860648320671,50.26288209510648,35.090173134633574,0.3561957338879971,1.679920180447123,10.574770492289375,11.957141370537101,30.656685336284294,2.389999389648441,-5.215627179505525,-1.069000148773192,-6.930797542163241,4.792797244616857,-3.9998988454682163,1.8618985479218324,6.088902179277348,78.30687937479307,43.5236383692971,2.9308986966950235,10,0.05000019073486328,5.605001449584961,13.617499351501465,13.64000129699707,5.189998626708977,3,0.1215367917479655,-3.069764553503309,25.5,1.8827573143493193,26.45000076293945,-2.4308934768652284,24.170000076293945,0.1215367917479655
1743,2008-10-31,31.20000076293945,31.399999618530273,26.8799991607666,27.25,3609500.0,0.15256745898319624,1.0781618589771698,79.00122072175166,56.68498006148751,38.16467671929389,-3.583109380367663,-3.043219300259935,6.219805733581101,7.784454325502981,30.929146948395005,4.520000457763672,-4.293148166829592,3.3385008811950634,-1.177982487499765,7.854984249889888,1.0802591968476492,5.596742565542478,1.5969450606121178,97.25653110012165,60.34629158206338,2.258241684347413,10,-3.4450006484985316,1.4750003814697301,9.449998855590824,9.51000022888184,0.9899978637695348,4,-0.09743592439710347,-1.119205632621513,27.06999969482422,-3.069764553503309,25.5,1.8827573143493193,26.45000076293945,-0.09743592439710347
1744,2008-11-03,30.07999992370605,31.68000030517578,29.790000915527344,30.920000076293945,2656800.0,-0.03589746191813492,-1.6619744038856235,-0.2126582254031759,54.99777744374001,41.26165148086979,-2.7000137231125585,-2.3832856974724947,7.091387275012057,8.85530207607771,29.776169314215302,1.8899993896484375,-3.4496867470952246,2.4329999923706005,-1.0774185632572184,5.943418547998419,0.6777907145566928,4.188209270184508,2.3694680913175183,78.14207038012519,40.56896998228609,1.7552092778139088,11,-2.1849994659423793,2.5950012207031286,10.569999694824222,11.194999694824222,2.660001754760753,0,-0.0036569351938352535,1.0781618589771698,31.20000076293945,-1.119205632621513,27.06999969482422,-3.069764553503309,25.5,-0.0036569351938352535
1745,2008-11-04,31.420000076293945,31.459999084472656,30.020000457763672,30.68000030517578,1425300.0,0.04454787752615119,2.5122012490841215,-0.8809519484470969,64.11214814997032,45.34089080564648,-4.0908313299687045,-3.6903946656407314,5.5411415075137285,7.465937279092884,27.23164842256982,1.4399986267089844,-2.774795132300376,3.6320001602172844,-0.2467987013815609,7.51079902181613,1.6926007294178618,5.571399591016707,0.6958892425427408,95.79287676306288,52.267177867524296,1.9393994307994227,11,-3.5249996185302734,1.2550010681152344,9.229999542236328,10.094999313354492,0.7699985504150391,1,-0.06397199949080712,-1.6619744038856235,30.07999992370605,1.0781618589771698,31.20000076293945,-1.119205632621513,27.06999969482422,-0.06397199949080712
1746,2008-11-05,29.31999969482422,31.209999084472656,29.10000038146973,31.149999618530273,1110600.0,-0.06683642190867323,1.1641025039100634,-2.472973634763244,56.51400531241837,48.411114618804156,-2.0198185570046903,-1.6829823584306531,7.405383019953177,9.467774727462093,24.37575581044613,2.319999694824215,-2.3788322294416453,1.5359997749328613,-2.335958608203093,5.407958158068816,-0.3999794166351158,3.4719789665008385,2.475654075673063,56.21519707620053,11.515242909279081,1.9359791915679767,11,-1.4249992370605469,3.355001449584961,11.329999923706055,12.194999694824219,3.1500015258789062,2,-0.0010231507370094262,2.5122012490841215,31.420000076293945,-1.6619744038856235,30.07999992370605,1.0781618589771698,31.20000076293945,-0.0010231507370094262
1747,2008-11-06,28.06999969482422,29.899999618530273,27.95000076293945,29.31999969482422,1166300.0,-0.04263301545056497,-1.617451880981267,0.6830601377668595,51.086473754677144,50.71991528281669,-0.7131268039840677,-0.448079734850765,8.374447892265806,10.616615663262372,22.0668210925789,1.9499988555908239,-1.8779794248874353,0.2809997558593764,-3.592228009103536,4.154227520822289,-1.6556141266220799,2.2176136383408327,3.4182279492672336,24.791671882071842,-20.62646313996395,1.9366138824814556,11,-0.17499923706054688,4.25,12.752500534057617,13.444999694824219,3.14999961853027,3,0.13003205052415034,1.1641025039100634,29.31999969482422,2.5122012490841215,31.420000076293945,-1.6619744038856235,30.07999992370605,0.13003205052415034
1748,2008-11-07,28.61000061035156,28.88999938964844,27.8799991607666,28.149999618530273,993500.0,0.0192376530601428,-1.0199966049259164,-0.3680007934570284,47.19961754427963,51.81914026403708,-0.927379425651548,-0.9053331048886513,7.51949986737964,9.996250371394613,19.166112557267162,1.0100002288818395,-1.2989309822693862,0.7390006065368624,-3.1306598744638343,4.608661087537559,-1.1958296339634877,2.6738308470372125,2.5999984741210973,19.21055867730422,-24.142166049733063,1.934830240500349,11,-0.5900001525878871,3.4449996948242223,11.98499965667725,12.904998779296879,4.229999542236332,4,0.12757768728816488,-1.617451880981267,28.06999969482422,1.1641025039100634,29.31999969482422,2.5122012490841215,31.420000076293945,0.12757768728816488
1749,2008-11-10,27.559999465942386,29.3799991607666,27.15999984741211,29.209999084472656,751700.0,-0.03670049360394856,1.2311553454170432,-3.5869479585194233,46.597353130813715,52.30683052982672,0.7309280642225531,0.09271520341169648,8.247142493453286,10.947788542723277,16.942208860389307,2.219999313354492,-0.7286496286738426,-0.27500047683715323,-4.142035593513768,3.5920346398394614,-2.2085180351754587,1.6585170815011523,3.3659996795654266,9.302318360496136,-32.336078143144825,1.933517558338307,11,1.0300006866455043,2.465000152587887,12.425001144409176,13.495000839233395,5.480001449584957,0,0.16799707004668774,-1.0199966049259164,28.61000061035156,-1.617451880981267,28.06999969482422,1.1641025039100634,29.31999969482422,0.16799707004668774
1750,2008-11-11,26.6200008392334,27.59000015258789,25.85000038146973,27.559999465942386,1217700.0,-0.03410735286372568,2.479999542236321,0.5696962691096181,46.40000351849661,52.650582334554414,1.8970748513509719,0.9880749361010643,8.815942701483962,11.795312891156996,15.07109792294449,1.7399997711181605,-0.1182531214907172,-1.1544991493225112,-5.059537884944227,2.7505395862992046,-3.107018517133369,0.7980202184883467,4.033358364868164,14.365683658323974,-26.639060344551538,1.9525193678108574,11,2.1449995040893555,2.6999988555908203,11.559999465942383,12.629999160766602,7.1200008392334055,1,0.22990235335430764,1.2311553454170432,27.559999465942386,-1.0199966049259164,28.61000061035156,-1.617451880981267,28.06999969482422,0.22990235335430764
1751,2008-11-12,24.8799991607666,26.54999923706055,24.670000076293945,25.81999969482422,1132400.0,-0.06536444867057734,-1.764707284816514,1.0000020290972509,44.67603125354603,52.02982112993659,3.9558840706511944,2.8339977817941886,10.15397226465106,13.444876506414971,12.692855789025186,1.9500007629394531,0.36747217885048755,-2.869500827789306,-6.8448540151344694,1.1058523595558576,-4.857177421461888,-0.8818242341167242,5.511625699584961,4.015279213253266,-38.366962320369694,1.9876765936725813,11,3.2950010299682617,4.440000534057617,10.67500114440918,11.745000839233398,7.730001449584954,2,0.2938102778343159,2.479999542236321,26.6200008392334,1.2311553454170432,27.559999465942386,-1.0199966049259164,28.61000061035156,0.2938102778343159
1752,2008-11-13,28.60000038146973,28.75,24.739999771118164,25.0,1623500.0,0.14951773899450993,1.0564105749287311,-3.829785463982586,55.49652589055501,51.897770666499646,0.5316452886932339,-0.7504210088875105,6.105300955444623,9.662974632718875,9.741591168121637,4.010000228881836,0.7130418690485989,0.7400003433227589,-3.198933800522642,4.67893448716816,-1.2294667285999417,2.7094674152454594,1.5403595088818314,83.43951314410495,36.525953788017596,1.9694670719226997,11,-0.42500019073486683,0.7199993133544886,6.574999809265133,7.8749999999999964,2.609998703002926,3,0.13531471285366892,-1.764707284816514,24.8799991607666,2.479999542236321,26.6200008392334,1.2311553454170432,27.559999465942386,0.13531471285366892
1753,2008-11-14,26.040000915527344,28.479999542236328,25.88999938964844,28.21999931335449,1321600.0,-0.0895104696432466,-1.088708579602921,-0.605555046340618,53.69711417247149,51.75325252524758,2.5509886071063157,1.7795273604129669,8.32525198929207,12.122885363147304,10.01957665954985,2.710000991821289,1.0665539240853832,-1.7429991722106948,-5.764327240225224,2.278328895803835,-3.753663206217958,0.26766486179656823,3.859144603624216,29.08707230432057,-22.658341232867137,2.010664034007265,11,2.024998664855957,3.279998779296875,8.94749927520752,10.434999465942383,4.829999923706055,4,0.19892466266152753,1.0564105749287311,28.60000038146973,-1.764707284816514,24.8799991607666,2.479999542236321,26.6200008392334,0.19892466266152753
1754,2008-11-17,25.809999465942386,26.920000076293945,25.45000076293945,26.0,1040400.0,-0.008832620641261557,-2.230775035055453,0.08715627233808593,48.623061331333865,50.03224287873242,2.3597455665804503,1.7885567282677677,8.171671515251422,12.259705484893981,10.367419718436507,1.4699993133544957,1.1565593295528274,-1.7745005607604938,-5.772639650842699,2.223638529321711,-3.7735701058015962,0.22456898428060867,3.8575802568571724,27.941162033476864,-23.397849249732566,1.9990695450411027,11,2.1300001144409144,3.5100002288818324,8.14000034332275,9.680000305175778,5.569999694824215,0,0.2723750806706504,-1.088708579602921,26.040000915527344,1.0564105749287311,28.60000038146973,-1.764707284816514,24.8799991607666,0.2723750806706504
1755,2008-11-18,26.54999923706055,26.88999938964844,25.290000915527344,25.8700008392334,1136600.0,0.028671049454868536,1.3529411764705812,-3.578928876173353,52.279632967588505,49.56175706264021,0.956918547068625,0.9018355484451135,7.080050876997088,11.431478143770516,10.870040398774133,1.5999984741210973,0.7650006838161119,-0.9120007514953592,-4.877529279214993,3.053527776224275,-2.8947650153551763,1.0707635123644579,2.895277321241089,46.07841166474616,-7.385141084908845,1.9827642638598169,11,0.735000610351559,2.7700004577636683,7.400000572204586,8.940000534057614,4.95000076293945,1,0.24444451468787776,-2.230775035055453,25.809999465942386,-1.088708579602921,26.040000915527344,1.0564105749287311,28.60000038146973,0.24444451468787776
1756,2008-11-19,26.65999984741211,27.28000068664551,26.489999771118164,26.489999771118164,2964600.0,0.004143149284841163,-8.294124246878162,0.2500007012327659,49.04960661058338,49.33543849107424,0.4804400310139165,0.7109344020028843,6.588924287992768,11.242095177779333,10.829080449724062,0.7900009155273473,0.46745080888702617,-0.7275001525878899,-4.694590672415515,3.2395903672397353,-2.7110454125017007,1.256045107325921,2.5718656729715264,47.880298421562074,-2.3399161151712917,1.983545259913812,11,0.36499977111816406,2.6599998474121094,7.112499237060547,8.829999923706055,4.899999618530277,2,0.2655664617995843,1.3529411764705812,26.54999923706055,-2.230775035055453,25.809999465942386,-1.088708579602921,26.040000915527344,0.2655664617995843
1757,2008-11-20,25.78000068664551,27.26000022888184,25.56999969482422,26.290000915527344,2484200.0,-0.03300822077281518,-2.634401104208675,-2.999999999999979,35.207427746438086,48.00297295798074,1.1191304869404313,1.5565379839450166,7.0851879982859,12.032956843779584,10.546161643865398,1.6900005340576207,-0.22996685853924959,-1.5349993705749476,-5.566681975526638,2.496683234376743,-3.550840673050793,0.48084193190089763,3.246990237336842,15.360501005095545,-27.71569619672558,2.015841302475846,11,1.244998931884762,3.5399990081787074,7.487499237060543,9.429999351501461,7.229997634887685,3,0.2649340473929507,-8.294124246878162,26.65999984741211,1.3529411764705812,26.54999923706055,-2.230775035055453,25.809999465942386,0.2649340473929507
1758,2008-11-21,26.56999969482422,26.57999992370605,24.03000068664551,26.3799991607666,1646500.0,0.030643870719054833,23.285592319779866,-0.372549899583752,40.24458163074141,47.2971094579727,0.010421762456651606,0.8627535592866309,5.93657759616184,11.187846812012062,10.18818390937942,2.5499992370605398,-0.6035422846954788,-0.7780003547668457,-4.771888499606021,3.2158877900723297,-2.7749444271864334,1.218943717652742,2.2603116166129027,78.15381563626792,37.88096538344391,1.996944072419587,11,-0.17999935150146484,2.7100000381469727,5.210000038146973,8.345000267028809,7.0800018310546875,4,0.17463302382168644,-2.634401104208675,25.78000068664551,-8.294124246878162,26.65999984741211,1.3529411764705812,26.54999923706055,0.17463302382168644
1759,2008-11-24,28.170000076293945,28.739999771118164,26.229999542236328,27.0,1695700.0,0.06021830635479475,1.173160873747528,6.15787782964413,41.095892272135636,46.70776376393259,-1.6695180580039661,-0.44502869326625216,4.036231633143899,9.542118472778284,9.254510428950455,2.510000228881836,-0.7142836838908124,0.6220000267028816,-3.092663013981806,4.336663067387569,-1.2353314936394604,2.4793315470452235,-4.139999389648434,87.89809329892815,52.39069417535438,1.8573315203423428,11,-1.7799997329711914,-0.3149995803833008,3.169999122619629,6.744999885559082,5.969999313354499,0,0.09584667219122944,23.285592319779866,26.56999969482422,-2.634401104208675,25.78000068664551,-8.294124246878162,26.65999984741211,0.09584667219122944
1760,2008-11-25,29.18000030517578,29.31999969482422,27.899999618530273,28.649999618530273,1385200.0,0.035853753146837475,2.5061753396142445,0.45299201032902575,49.592076457543044,47.253991008821146,-2.5459249924223,-1.3070296744175636,2.744647181085938,8.47902544213661,8.277715681939549,1.4200000762939453,-0.7472133101604506,1.4955002784728997,-2.2497874183928985,5.240787975338698,-0.3771435699600012,3.3681441269058006,-5.14999961853027,97.35350820610763,61.802502689459615,1.8726438484328998,11,-2.505000114440918,-1.3249998092651367,2.122499465942383,5.734999656677246,4.5,1,0.07539406554428973,1.173160873747528,28.170000076293945,23.285592319779866,26.56999969482422,-2.634401104208675,25.78000068664551,0.07539406554428973
1761,2008-11-26,31.149999618530273,31.649999618530273,28.239999771118164,28.690000534057614,1366100.0,0.06751197027935141,-1.0297614452250443,4.641501693219571,58.6129737448384,47.60026299263042,-3.9481865153086098,-2.985089181058992,0.5620525016672531,6.45631145259469,7.668179243890415,3.4099998474121094,-0.636663546209153,3.182999610900879,-0.7176245482824122,7.08362377008417,1.2326875313092316,5.133311690492526,-6.908398971557613,93.43831929020588,54.19128602768032,1.9503120795916458,11,-3.309999465942383,-3.294999122619629,0.15250015258789062,3.765000343322754,2.5799999237060547,2,0.011235967439997108,2.5061753396142445,29.18000030517578,1.173160873747528,28.170000076293945,23.285592319779866,26.56999969482422,0.011235967439997108
1762,2008-11-28,30.36000061035156,31.25,29.979999542236328,31.25,775200.0,-0.025361124168642557,1.8539355701476161,-0.3617885044210196,54.826254541919695,47.725723033680225,-3.220999303060381,-2.040596259869826,1.1246036069951941,7.205392008661985,7.282158910123047,1.2700004577636719,-0.4556076344059008,2.2285005569457965,-1.7886014089382236,6.245602522829817,0.21994957400378468,4.237051539887808,-5.67389602508544,83.07087678476039,39.583743194599236,2.008550982942011,11,-2.5200004577636683,-2.5050001144409144,0.9424991607666051,4.554999351501468,2.0299987792968857,4,0.03952565321035184,-1.0297614452250443,31.149999618530273,2.5061753396142445,29.18000030517578,1.173160873747528,28.170000076293945,0.03952565321035184
1763,2008-12-01,28.15999984741211,29.68000030517578,28.1200008392334,29.45000076293945,1331800.0,-0.07246379178890183,-1.277373258672874,1.449440224938698,51.55601753138245,48.051607055907844,-0.7695814977699165,-0.0843466516084419,3.0414347957801944,9.354778741471392,7.489872422071475,2.2399997711181605,-0.12159371579659961,0.18049983978271555,-3.5688664035343862,3.9298660830998173,-1.694183281875837,2.055182961441268,-3.056061560150141,35.60886121786672,-11.698352143371416,1.8746831216585518,12,-0.31999969482421875,-0.30499935150146484,3.1424999237060547,6.755000114440918,4.340000152587891,0,0.17223006038356914,1.8539355701476161,30.36000061035156,-1.0297614452250443,31.149999618530273,2.5061753396142445,29.18000030517578,0.17223006038356914
1764,2008-12-02,29.96999931335449,30.10000038146973,28.1200008392334,28.6200008392334,1265500.0,0.0642755495649876,1.4596258280970054,-1.0465097023355394,58.31265067106484,48.72194235629411,-2.1539381351563875,-2.0058506325508567,0.9744206625112248,7.512160034724875,7.563502636480016,1.9799995422363317,-0.32366516092078257,1.9959993362426722,-1.7406944432462375,5.732693115731582,0.1276524464982174,3.864346225987127,-4.473297346216423,55.19999186197907,3.5719835956326236,1.868346889744454,12,-2.129999160766598,-2.114998817443844,1.3325004577636754,4.945000648498539,1.8100013732910227,1,0.12278953276067073,-1.277373258672874,28.15999984741211,1.8539355701476161,30.36000061035156,-1.0297614452250443,31.149999618530273,0.12278953276067073
1765,2008-12-03,29.40999984741211,30.540000915527344,28.54999923706055,29.32999992370605,2229400.0,-0.018685334627046357,-1.4268293959408458,0.059259269724835646,61.939907355337866,50.15419799460016,-1.28021169490113,-1.6908468605558724,1.254638234636218,8.016792203573601,7.702502296247618,1.9900016784667933,-0.2937910311967187,1.5364998817443833,-1.9065359820146313,4.979535745503398,-0.18501805013512396,3.2580178136238906,-3.5441000211905127,36.543893888701575,-20.234904071055524,1.721517931879507,12,-1.5699996948242188,-1.5549993515014648,1.5875005722045898,5.405000686645508,1.4200000762939418,2,0.16082963504852055,1.4596258280970054,29.96999931335449,-1.277373258672874,28.15999984741211,1.8539355701476161,30.36000061035156,0.16082963504852055
1766,2008-12-04,29.290000915527344,30.190000534057614,28.649999618530273,29.270000457763672,1719100.0,-0.004080208517761141,-1.444441753304546,0.2500059604701508,52.24463457265515,52.04722097529094,-0.8358084770504348,-1.6582288502972595,1.0725405157940422,8.091979606639406,8.177410250993175,1.5400009155273402,-0.07305088325109566,1.4180008888244622,-2.022406806846032,4.858408584494956,-0.30220295901078487,3.1382047366597092,-3.0770551017672254,37.380204153389876,-15.364167152944283,1.7202038478352475,12,-1.4500007629394531,-1.4350004196166992,1.7074995040893555,5.524999618530273,1.8299999237060547,3,0.14988047976882068,-1.4268293959408458,29.40999984741211,1.4596258280970054,29.96999931335449,-1.277373258672874,28.15999984741211,0.14988047976882068
1767,2008-12-05,31.71999931335449,31.79999923706055,28.6200008392334,29.26000022888184,1516100.0,0.08296341146711761,1.4274806826272461,122.99713904253255,68.63517029161042,55.20173082649861,-2.608969659905995,-4.006155535031326,-1.63948051414555,5.595557682582015,8.497811870645144,3.179998397827152,0.072303643399934,3.6654993057250955,-0.18225312270343963,7.513251734153631,1.741623091510828,5.589375519939363,-5.18083027130816,97.82608808326391,40.35056498349434,1.9238762142142682,12,-2.704999923706051,-3.8049993515014577,-0.7224988937377894,3.0950012207031286,-1.590000152587887,4,0.06336696949534937,-1.444441753304546,29.290000915527344,-1.4268293959408458,29.40999984741211,1.4596258280970054,29.96999931335449,0.06336696949534937
1768,2008-12-08,32.259998321533196,33.34000015258789,31.770000457763672,32.290000915527344,1579200.0,0.017023928747418315,-2.108915453326535,-0.012196180959384136,70.73955480869776,58.49547110833885,-2.522198380562127,-4.488829948498566,-2.4781281963268498,4.970364534267347,9.003605917980362,1.620000839233402,0.3421189385409633,4.022998428344721,-0.25758699764825366,8.303583854337695,1.8827057153482336,6.163291141341208,-5.299962863885728,79.31030702836127,17.351239577614848,2.1402927129964873,12,-1.639998435974114,-3.574997901916497,-2.362497806549065,2.555002212524421,-1.6699981689453054,0,0.004029791533760596,1.4274806826272461,31.71999931335449,-1.444441753304546,29.290000915527344,-1.4268293959408458,29.40999984741211,0.004029791533760596
1769,2008-12-09,32.189998626708984,33.77000045776367,31.989999771118164,32.259998321533196,1746400.0,-0.002169860460826123,-6.574512811772059,2.3331214240297258,68.9516192089576,60.646531414051566,-2.0361129187565865,-4.27327010930232,-2.671838793945966,4.951343395048831,9.331436782956049,1.7800006866455078,1.0317628618894048,3.7214987754821784,-0.8927179247903467,8.335715475754704,1.414390425345914,6.028607125618443,-4.591966699567475,69.73177276686795,5.525808021029491,2.3071083501362626,12,-1.2449979782104492,-3.2899980545043945,-1.9749979972839355,2.625001907348633,-0.46999931335449574,1,0.009630363048036772,-2.108915453326535,32.259998321533196,1.4274806826272461,31.71999931335449,-1.444441753304546,29.290000915527344,0.009630363048036772
1770,2008-12-10,32.740001678466804,33.09999847412109,31.770000457763672,32.220001220703125,726000.0,0.017086147102270077,1.1451683858523405,-7.428610354224289,69.84335334887936,61.894351370056114,-2.2663552098439794,-4.575877175549337,-3.511355600158552,4.323236268001878,9.190713347678539,1.3299980163574148,1.6126104370125134,3.9655017852783274,-0.935374368297424,8.866377938854079,1.5150637084904517,6.415939862066203,-4.401333527650635,80.00002222153925,13.161840873419266,2.450438076787876,12,-1.7950010299682688,-3.840001106262214,-2.455000877380378,2.074998855590813,-2.5800018310546946,2,-0.029321959151049404,-6.574512811772059,32.189998626708984,-2.108915453326535,32.259998321533196,1.4274806826272461,31.71999931335449,-0.029321959151049404
1771,2008-12-11,32.189998626708984,34.439998626708984,31.790000915527344,32.59000015258789,2071800.0,-0.016799114952995242,-3.4166740841524357,-0.7692330264460886,71.38091406917123,63.73375798419519,-1.7358582371233737,-3.6365980081417923,-3.273542657735547,4.7675127027576565,8.82664896458142,2.6499977111816406,2.089411936851498,3.0499987602233887,-1.7164404851563972,7.816438005603175,0.6667791375334957,5.433218382913282,-3.199570599059115,61.34019148869928,-11.51346725737502,2.383219622689893,12,-0.909998893737793,-2.9549989700317383,-1.9049978256225586,2.625001907348633,-0.7099990844726562,3,-0.042249107207929515,1.1451683858523405,32.740001678466804,-6.574512811772059,32.189998626708984,-2.108915453326535,32.259998321533196,-0.042249107207929515
1772,2008-12-12,32.470001220703125,32.90999984741211,31.40999984741211,31.40999984741211,948600.0,0.008698434480882922,-1.8301850125776884,-2.649993324305251,70.37292872260888,65.82452589433146,-1.88311069046744,-3.806990578014503,-3.8337790513080137,4.3892042145117784,9.294429203396689,1.5,2.33583611725496,3.1365013122558594,-1.846912100044456,8.119914724556175,0.6447946061057017,5.628208018406017,-2.716633309184978,34.98355776687784,-35.66298691590538,2.4917067061501577,12,-1.1900014877319336,-3.235001564025879,-2.185000419616699,2.344999313354492,0.23999786376953125,4,-0.04157685034544922,-3.4166740841524357,32.189998626708984,1.1451683858523405,32.740001678466804,-6.574512811772059,32.189998626708984,-0.04157685034544922
1773,2008-12-15,31.21999931335449,32.549999237060554,30.76000022888184,32.459999084472656,1221600.0,-0.038497131516940786,1.5211252281766217,-1.1698095892728007,60.79263334427617,66.10007952468825,-0.17142806009854894,-2.265154125772739,-2.8153247573224043,5.543491172647226,9.667776229195331,1.7899990081787145,2.213830862092099,1.6274994850158642,-3.1701659362462458,6.425164906277974,-0.7713332256151908,4.026332195646919,-0.8105031017096245,12.499980563694148,-53.6525292908312,2.398832710631055,12,0.274999618530277,-1.9849996566772425,-1.1124992370605433,3.5950012207031286,1.620000839233402,0,-0.03491352263168168,-1.8301850125776884,32.470001220703125,-3.4166740841524357,32.189998626708984,1.1451683858523405,32.740001678466804,-0.03491352263168168
1774,2008-12-16,32.84000015258789,32.970001220703125,31.040000915527344,31.53000068664551,1290900.0,0.05188984224418092,1.4585966058947946,-1.0564513772136341,62.415191599180545,66.15288888511523,-1.49915884706202,-3.511518300252469,-4.576096382172185,3.84628321373156,9.95977485069774,1.9300003051757812,2.2738172073435408,2.8960002899169908,-1.7629237552843762,7.554924335118354,0.5665382673163109,5.225462312517671,-2.079999923706051,56.5217616652819,-5.449230249110094,2.3294620226006817,12,-1.3100004196166992,-3.6050004959106445,-2.802499771118164,1.9750003814697266,-0.06999969482421875,1,-0.06851400698981702,1.5211252281766217,31.21999931335449,-1.8301850125776884,32.470001220703125,-3.4166740841524357,32.189998626708984,-0.06851400698981702
1775,2008-12-17,33.040000915527344,33.43000030517578,32.169998168945305,32.389999389648445,1161700.0,0.006090157186667833,-1.3119221104648142,0.4961845731832456,57.28604581840138,66.71304569019813,-1.262901276775466,-3.3733268977530457,-4.731433535030746,3.573286585445416,10.270110184247688,1.2600021362304759,2.598434853857764,2.771500968933104,-1.7952311152960903,7.338233053162298,0.48813492681851045,5.054867011047701,-2.2800006866455043,61.95656737219589,3.8021501670847115,2.2833660421145967,12,-1.5100011825561523,-3.8050012588500977,-3.7325010299682617,1.7749996185302734,-0.01000213623046875,2,-0.03995162123474738,1.4585966058947946,32.84000015258789,1.5211252281766217,31.21999931335449,-1.8301850125776884,32.470001220703125,-0.03995162123474738
1776,2008-12-18,33.740001678466804,33.790000915527344,33.06999969482422,33.22999954223633,1611800.0,0.021186463182284232,1.3606573779923457,0.7846168292310958,63.12111329850553,66.10037269096426,-1.4139822500487966,-3.7057092389414237,-5.403506063262725,2.7736011023517975,10.822628425656953,0.75,2.66209952163819,3.11750164031983,-1.3683868576156328,7.603390138255293,0.8745573913520985,5.360445889287561,-2.7000007629394602,98.34986053696596,41.55657945093179,2.242944248967731,12,-1.1400022506713938,-4.505002021789558,-4.697501659393318,1.0749988555908132,0.6599998474121023,3,-0.10610556173562635,-1.3119221104648142,33.040000915527344,1.4585966058947946,32.84000015258789,1.5211252281766217,31.21999931335449,-0.10610556173562635
1777,2008-12-19,32.610000610351555,34.439998626708984,32.31999969482422,33.970001220703125,2547700.0,-0.03349143485183714,-1.1855631587226678,-2.6666566936436706,68.83995499888073,65.88930604542904,-0.16143454360390308,-2.14791043070678,-4.21203141486928,3.7952168347227513,10.897982697041254,2.1199989318847656,2.686287010150675,1.6460005760192793,-2.2944266726003093,5.586427824638868,-0.3242130482905168,3.616214200329072,-1.094000015258782,50.271771383434526,-8.821104412558604,1.970213624309794,12,-0.010001182556145238,-3.3750009536743093,-3.8625006675720144,2.204999923706062,0.7599983215332173,4,-0.034651979361095875,1.3606573779923457,33.740001678466804,-1.3119221104648142,33.040000915527344,1.4585966058947946,32.84000015258789,-0.034651979361095875
1778,2008-12-22,31.209999084472656,32.580001831054695,30.190000534057614,32.560001373291016,1467000.0,-0.04293166205689947,2.4388428595343687,0.9926482962896424,55.43859020972282,64.3878583788474,1.2001722465060922,-0.40313744064857815,-2.7333190756038235,5.090205797056015,10.039699903406513,2.4200000762939418,2.9469930678591183,0.013999080657960405,-3.3398640372587636,3.3678621985746844,-1.6629324783004051,1.6909306396163224,3.229999542236328,23.99997666301808,-34.115329792843774,1.6769315589583627,12,1.1050004959106445,-1.9749994277954102,-2.4624991416931152,3.145000457763672,1.5200004577636719,0,0.048061520153849235,-1.1855631587226678,32.610000610351555,1.3606573779923457,33.740001678466804,-1.3119221104648142,33.040000915527344,0.048061520153849235
1779,2008-12-23,30.8700008392334,32.029998779296875,30.68000030517578,31.31999969482422,1156200.0,-0.010893888343893265,-2.2530086703940397,0.3333319204848896,56.52951568229877,62.90854308256066,1.4899187172111397,0.15758915506692617,-2.3591697007416954,5.30761819435331,10.117798973699779,1.3499984741210938,2.7185554185886787,-0.4609992027282708,-3.5050612154840763,2.5830628100275383,-1.9830302091061753,1.0610318036496338,3.569997787475586,16.00001436121975,-42.99147418793636,1.5220310063779046,12,1.4449987411499023,-1.6350011825561523,-2.1775012016296387,3.1099987030029297,2.1700000762939453,1,0.06381597861347554,2.4388428595343687,31.209999084472656,-1.1855631587226678,32.610000610351555,1.3606573779923457,33.740001678466804,0.06381597861347554
1780,2008-12-24,31.3799991607666,31.54999923706055,30.40999984741211,30.76000022888184,234400.0,0.016520839250675934,1.3750009934116836,-1.3777789080613156,59.031964466964055,61.53643757120431,0.8568200997478002,-0.18882096591948283,-2.813879456195288,4.687133795531707,10.395846795683452,1.139999389648441,2.402863010026927,-0.061000823974609375,-2.9318558442704656,2.809854196321247,-1.496428334122541,1.3744266861733188,2.9749995040893538,27.999980253323,-32.33203759906668,1.4354275101479288,12,0.9350004196166992,-2.1449995040893555,-2.749999523162842,2.4950008392333984,2.5500011444091797,2,0.04429577228080195,-2.2530086703940397,30.8700008392334,2.4388428595343687,31.209999084472656,-1.1855631587226678,32.610000610351555,0.04429577228080195
1781,2008-12-26,31.5,31.68000030517578,31.1200008392334,31.520000457763672,628500.0,0.003824118624688566,2.2941130271853156,-0.03225885841911308,48.812100237429604,59.140789961739955,0.7025283150435655,-0.2964556495376982,-2.797074447361979,4.4295578315180535,10.435174496263642,0.5599994659423828,2.132131564642517,0.04149999618530131,-2.826151358099132,2.9091513504697346,-1.3923256809569153,1.475325673327518,2.7716987022399877,30.823530678931206,-23.742692301507795,1.4338256771422173,12,0.8149995803833008,-2.265000343322754,-3.197500228881836,2.375,1.8800010681152344,4,0.048571389818948374,1.3750009934116836,31.3799991607666,-2.2530086703940397,30.8700008392334,2.4388428595343687,31.209999084472656,0.048571389818948374
1782,2008-12-29,31.559999465942386,31.8799991607666,30.899999618530273,31.60000038146973,679700.0,0.0019047449505520397,2.26667344836798,2.0,46.01367945073657,57.49868397356888,0.5586145069443766,-0.276100528866575,-2.749310533661294,4.246742948959589,10.435085641131014,0.9799995422363281,1.7786977170006395,0.04149951934814666,-2.7792083700380807,2.862207408734374,-1.368854425344967,1.4518534640412604,2.630065272933951,57.32209993384142,5.642699309409245,1.410353944693113,12,0.7550001144409144,-2.3249998092651403,-3.3874998092651403,2.3150005340576136,1.3900012969970597,0,0.0899873925220207,2.2941130271853156,31.5,1.3750009934116836,31.3799991607666,-2.2530086703940397,30.8700008392334,0.0899873925220207
1783,2008-12-30,33.009998321533196,33.15999984741211,31.68000030517578,31.68000030517578,830700.0,0.04594419772267622,-1.2255665407527871,-33.24918939538414,54.03542708417026,56.56759902745663,-0.6825480448619388,-1.4167574824687748,-4.1108381921030315,2.6480615100121057,11.085978831286337,1.600000381469723,1.4659837288740363,1.2489984512329038,-1.1598355957571798,3.657832498222991,0.044581427737860224,2.4534154747279473,1.1000651332467655,94.5453990589486,43.28442274199204,1.2044170234950433,12,-0.6949987411498952,-3.77499866485595,-4.83749866485595,0.6800022125244212,0.6200027465820384,1,0.01090580516984585,2.26667344836798,31.559999465942386,2.2941130271853156,31.5,1.3750009934116836,31.3799991607666,0.01090580516984585
1784,2008-12-31,33.650001525878906,33.740001678466804,32.709999084472656,33.110000610351555,920700.0,0.01938816228076634,1.8611134658584807,0.40601633151777167,54.43901868976269,56.251262679830106,-1.3360716309467833,-1.8624153321495527,-4.724032672729415,1.8615878547689633,12.027625360774291,1.0300025939941477,1.1687441263661782,1.7050015449523919,-0.6899629272068495,4.099966017111633,0.507519308872773,2.9024837810320108,0.38166067048661034,97.29729420120492,47.61973077632609,1.1974822360796207,12,-1.3350019454956055,-3.31500244140625,-5.815001487731934,-0.35500049591064453,0.5999984741210938,2,-0.027340325168634605,-1.2255665407527871,33.009998321533196,2.26667344836798,31.559999465942386,2.2941130271853156,31.5,-0.027340325168634605
1785,2009-01-02,34.139999389648445,34.299999237060554,33.06999969482422,33.860000610351555,795900.0,0.014561600046071321,3.1000089009828495,0.5185153788553297,59.56820199090389,55.85649475676327,-1.8479581118118702,-2.0868797777832526,-5.155829656390502,1.232549329488748,12.935201853847916,1.2299995422363352,1.153807379559641,1.9584994316101145,-0.3134560142416447,4.230454877461874,0.8225217086842349,3.094477154535994,-3.949998855590831,95.29412160695263,45.14648842378113,1.13597772292588,1,-1.8249998092651438,-2.9700002670288157,-7.017498970031745,-1.0199995040893626,-1.1899986267089986,4,-0.03222022535989355,1.8611134658584807,33.650001525878906,-1.2255665407527871,33.009998321533196,2.26667344836798,31.559999465942386,-0.03222022535989355
1786,2009-01-05,33.68000030517578,34.130001068115234,33.36999893188477,33.889999389648445,969700.0,-0.0134739042969092,1.2028969482529648,-0.7499999999999873,55.83413097393571,54.41140319843605,-1.5615823550007732,-1.3503636982393061,-4.614372700059697,1.5487826723006606,13.891824908354353,0.7700004577636719,0.9707976295009395,1.2790003776550307,-0.6371137931092719,3.1951145484193297,0.32094329227287943,2.237057463037182,-3.4077997970581073,81.76473525156511,28.472115584747414,0.9580570853821498,1,-1.4350004196166992,-2.40000057220459,-6.414999961853027,-0.6349992752075195,-0.9200019836425852,0,0.007422802783098037,3.1000089009828495,34.139999389648445,1.8611134658584807,33.650001525878906,-1.2255665407527871,33.009998321533196,0.007422802783098037
1787,2009-01-06,33.72999954223633,34.299999237060554,33.279998779296875,34.009998321533196,1159300.0,0.0014845379040231421,1.372092404322115,1.3333333333332544,63.685933522348705,55.327774677616695,-1.6047598988081901,-1.309180188101898,-4.550994695030418,1.3587986756213297,14.28650743025061,1.020000457763679,0.8775191105952942,1.2284996032714872,-0.747145117164294,3.204144323707265,0.2406772430535966,2.216321963489378,-3.377243059539797,78.24427758777061,18.974090220818056,0.9878223602178888,1,-1.375,-2.4499998092651367,-5.8824992179870605,-0.6849985122680664,-0.7299995422363281,1,-0.010376474321703744,1.2028969482529648,33.68000030517578,3.1000089009828495,34.139999389648445,1.8611134658584807,33.650001525878906,-0.010376474321703744
1788,2009-01-07,32.389999389648445,33.5,31.84000015258789,33.290000915527344,1919100.0,-0.03972725083823225,1.5151518654451925,3.2143051771117728,47.469061901942155,54.32105759091041,-0.08914912856595691,0.04327754788974403,-3.0682965800617765,2.5369868180372777,13.829177325064856,1.8899993896484375,0.5944576163521553,-0.11800060272216228,-2.09115365619148,1.855152450747152,-1.1045771294568212,0.8685759240124966,-1.9582980518646345,22.35770088420396,-35.72096574195105,0.9865765267346579,1,-0.03499984741211648,-1.1099996566772532,-4.542499065399177,0.6550016403198171,0.43000030517577414,2,0.01728932954132656,1.372092404322115,33.72999954223633,1.2028969482529648,33.68000030517578,3.1000089009828495,34.139999389648445,0.01728932954132656
1789,2009-01-08,32.5,32.59999847412109,31.25,32.380001068115234,1165200.0,0.0033961288182893234,7.437599093998065,-0.13333192048489065,46.9318127139536,52.976596285020356,0.06300686567411162,-0.04459410625852911,-2.9752849131340042,2.2582632702379684,13.079665370301875,1.3499984741210866,0.3155000182023002,-0.02350006103515767,-1.9909973068148545,1.9439971847445392,-1.007248683925006,0.9602485618546908,-1.990932704230655,40.983616809186195,-15.918605799723387,0.9837486228898492,1,0.09999942779541016,-1.2200002670288086,-4.652499675750732,0.5450010299682617,-0.3600006103515554,3,0.03476926363431487,1.5151518654451925,32.389999389648445,1.372092404322115,33.72999954223633,1.2028969482529648,33.68000030517578,0.03476926363431487
1790,2009-01-09,31.78000068664551,32.389999389648445,31.54999923706055,32.389999389648445,991500.0,-0.02215382502629193,1.7541047167894055,-5.083367771879103,38.88888047906034,51.87401631186822,0.9451008348544256,0.6322104942161211,-2.1299565862908594,2.8085898147087285,12.400693728015671,0.9500007629394496,0.31930045547277786,-0.695499324798579,-2.6874464801887363,1.2964478305915819,-1.6914729024936612,0.30047425289649965,-1.1951147520503405,17.377076040068165,-32.86613270904708,0.9959735776950798,1,0.8199987411498988,-0.28500175476074574,-3.932500362396244,1.2650003433227504,0.850000381469723,4,0.07772181434824277,7.437599093998065,32.5,1.5151518654451925,32.389999389648445,1.372092404322115,33.72999954223633,0.07772181434824277
1791,2009-01-12,30.82999992370605,31.790000915527344,30.51000022888184,31.57999992370605,825600.0,-0.029893037835542424,1.1880316521523466,1.229510810937566,39.699067098734254,51.17239271720129,2.00043447156305,1.5548156736884557,-1.032455839327536,3.603067030936142,11.380206920067293,1.2800006866455043,0.31877146142190327,-1.5775001525878913,-3.6991173935434496,0.5441170883676705,-2.6383087730656705,-0.5166915321101122,3.469999313354503,8.443265925232724,-40.069766570742345,1.0608086204777805,1,1.5749998092651474,0.6999998092651403,-2.9824995994567836,1.8050012588501012,6.170000076293949,0,0.06876421811481315,1.7541047167894055,31.78000068664551,7.437599093998065,32.5,1.5151518654451925,32.389999389648445,0.06876421811481315
1792,2009-01-13,31.1200008392334,31.270000457763672,30.459999084472656,30.670000076293945,1141800.0,0.00940645203519308,1.160003662109375,-0.6000010172526041,49.402401841795374,50.65761213471519,1.8343585005930763,1.2210966838143733,-1.219159330996959,3.1699447159353937,10.515643472572144,0.8100013732910156,0.25252336047481094,-1.2199992179870591,-3.417778312158923,0.9777798761848047,-2.318888765072991,-0.12110967090112723,3.104198417663582,21.710577499818047,-28.66792169562002,1.0988895470859323,1,1.2599983215332031,0.40999889373779297,-3.272500514984131,1.515000343322754,5.789999008178711,1,0.052699146467638514,1.1880316521523466,30.82999992370605,1.7541047167894055,31.78000068664551,7.437599093998065,32.5,0.052699146467638514
1793,2009-01-14,30.1299991607666,30.76000022888184,30.0,30.459999084472656,1065600.0,-0.03181239240902234,-1.5762796246068222,-0.7333319204848896,45.476762525310846,49.66180589422054,2.65172763712129,2.24010253985945,-0.26837701413466775,4.007858790644981,10.038829581647496,1.1200008392333984,0.299160012404144,-2.155500888824463,-4.518099982892551,0.20709820524362854,-3.336800435858507,-0.974201341790419,3.943632089233404,4.999970656157672,-47.67299732980617,1.1812995470340457,1,2.020000457763672,2.0900001525878906,-1.6649994850158691,2.505002021789551,6.3400020599365305,2,0.09525393027459939,1.160003662109375,31.1200008392334,1.1880316521523466,30.82999992370605,1.7541047167894055,31.78000068664551,0.09525393027459939
1794,2009-01-15,30.59000015258789,31.1200008392334,29.5,30.1299991607666,1612400.0,0.015267208915832775,1.1315767349002848,-1.3939427217293299,45.14145929243257,48.058834483279284,1.913212907818206,1.6895167745362158,-0.7269542354360823,3.394026963358712,9.474327840386806,1.6200008392333984,0.3869866018024979,-1.5829998970031767,-4.046545835734918,0.8805460417285609,-2.814772866369047,-0.3512269276373061,3.2392132224121113,37.716276221099285,-17.330889340731865,1.2317729693658688,1,1.3099994659423864,1.3799991607666016,-0.9375,2.0450010299682617,6.990001678466797,3,0.07289962507723868,-1.5762796246068222,30.1299991607666,1.160003662109375,31.1200008392334,1.1880316521523466,30.82999992370605,0.07289962507723868
1795,2009-01-16,31.71999931335449,31.85000038146973,30.559999465942386,31.03000068664551,930300.0,0.036940148909119896,1.7157892200757114,1.499993780398288,51.203497167045086,47.54431961584699,0.4512950831226554,0.48017475298152235,-1.8855684008356413,2.128937893743558,8.526668358416623,1.2900009155273438,0.2982056488267304,-0.38700065612793466,-2.8233234792260724,2.049322166970203,-1.6051620676770035,0.8311607554211342,1.7628769916455163,94.46804055265997,34.85488833086989,1.218161411549069,1,0.18000030517578836,0.25000000000000355,-1.7974987030029261,0.9150018692016637,5.780000686645511,4,0.013240860195010473,1.1315767349002848,30.59000015258789,-1.5762796246068222,30.1299991607666,1.160003662109375,31.1200008392334,0.013240860195010473
1796,2009-01-20,30.15999984741211,31.6299991607666,30.01000022888184,31.239999771118164,753400.0,-0.049180312096841705,-1.3478259667706565,-1.5652203959553233,43.42105522616148,45.292666471826195,1.630989093797531,1.8532340391737563,-0.3052016024181974,3.545001361118679,7.501298123016063,1.7099990844726491,0.10327742942965301,-1.7680000305175767,-4.225115219875967,0.6891151588408135,-2.996557625196772,-0.5394424358383816,3.004246353187895,28.085095330892422,-30.50349663792837,1.2285575946791945,1,1.3400001525878906,1.8099994659423828,-0.23749923706054688,2.475001335144043,7.369998931884773,1,0.08189659261271731,1.7157892200757114,31.71999931335449,1.1315767349002848,30.59000015258789,-1.5762796246068222,30.1299991607666,0.08189659261271731
1797,2009-01-21,31.479999542236328,31.54999923706055,29.790000915527344,30.21999931335449,1600800.0,0.043766568352203716,1.5142840015640187,-1.1666669610106155,42.721225174528755,44.76512905766914,-0.0466422188137976,0.4682439908634066,-1.5487781213379535,2.074506428075864,6.903458833361395,1.7599983215332067,-0.18524695936599045,-0.39150028228759837,-2.8345120424546835,2.0515114778794867,-1.6130061623711427,0.8300055977959424,1.3911069623156749,84.25528599267727,28.96683829771105,1.2215058800835423,1,-0.4300003051757848,0.48999977111816406,-1.2224998474121094,1.1550016403198242,6.770000457763672,2,0.1753494452996276,-1.3478259667706565,30.15999984741211,1.7157892200757114,31.71999931335449,1.1315767349002848,30.59000015258789,0.1753494452996276
1798,2009-01-22,32.709999084472656,33.189998626708984,31.70000076293945,32.279998779296875,2429000.0,0.03907241296449371,1.1438827597563035,0.3412700214803738,45.76575418637307,44.63556699904909,-1.370610580167508,-0.6783993191886424,-2.7038946120993046,0.6825513333122117,7.04685730653839,1.7099990844726562,-0.3867495423593752,0.7634992599487305,-1.6860959146116983,3.213094434509159,-0.4612983273314839,1.9882968472289448,-3.2099990844726562,86.9918774830432,35.48812125621727,1.2247975872802135,1,-1.364999771118164,-0.7399997711181641,-2.4524993896484375,-0.0749979019165039,3.6000022888183594,3,0.1284011274990582,1.5142840015640187,31.479999542236328,-1.3478259667706565,30.15999984741211,1.7157892200757114,31.71999931335449,0.1284011274990582
1799,2009-01-23,32.84000015258789,33.59000015258789,31.43000030517578,32.09000015258789,1393600.0,0.00397435254521139,-1.0869566819868863,1.7441848086442753,43.94786297069677,45.197676164786465,-1.6173973082016602,-0.6885479230797173,-2.722108224618111,0.3952949354711137,7.2825342903836106,2.1599998474121094,-0.6905275389986762,0.7950003623962374,-1.6306477386287739,3.2206484634212487,-0.4178236881162647,2.007824412908743,-3.266200180053712,80.26315393210038,32.881745275547104,1.2128240505125052,1,-1.2950000762939453,-0.8700008392333984,-2.4750008583068848,-0.5600004196166921,5.479999542236328,4,0.11053596380172936,1.1438827597563035,32.709999084472656,1.5142840015640187,31.479999542236328,-1.3478259667706565,30.15999984741211,0.11053596380172936
1800,2009-01-26,32.77000045776367,33.509998321533196,32.31999969482422,32.31999969482422,1567700.0,-0.0021315375913206758,-4.288873818505457,0.6000010172526041,45.603866443608275,45.853764980883575,-1.5558077069419483,-0.5365844329518694,-2.5085260600335033,0.29054767575057383,7.666853708692011,1.1899986267089773,-0.726692688175099,0.6555006027221708,-1.7695743857262656,3.080575591170607,-0.5570368915020509,1.868038096946389,-3.035552478027345,78.42105633003965,33.92702799220787,1.2125374942242189,1,-1.2250003814697266,-0.8000011444091797,-2.387500762939453,-0.755000114440918,4.770000457763672,0,0.14678063186146395,-1.0869566819868863,32.84000015258789,1.1438827597563035,32.709999084472656,1.5142840015640187,31.479999542236328,0.14678063186146395
1801,2009-01-27,33.029998779296875,33.889999389648445,32.59999847412109,33.36999893188477,1059900.0,0.007934034723872108,-1.1500001589456166,-0.7555546136566088,46.68560287922907,45.55189842948732,-1.643778789045033,-0.7126182799949561,-2.5628663122835995,-0.14589683418907384,8.09033953909551,1.290000915527358,-0.7641609377142586,0.8389989852905302,-1.6009397420818985,3.2789377126629553,-0.3809703783956806,2.0589683489767445,-3.1413287126464837,79.02436755087027,37.196750661819365,1.2199693636862132,1,-1.3349990844726527,-1.0599994659423828,-2.6474990844726562,-3.044999122619629,4.159999847412102,1,0.13533155876181602,-4.288873818505457,32.77000045776367,-1.0869566819868863,32.84000015258789,1.1438827597563035,32.709999084472656,0.13533155876181602
1802,2009-01-28,34.400001525878906,34.549999237060554,33.47999954223633,33.72999954223633,1432100.0,0.0414775294342653,1.2061908376232229,-1.9705931851585492,59.49009151667836,47.10893498408372,-2.7933331162648116,-1.9594057807634897,-3.8269763199349676,-1.6671697015424485,8.796551980567841,1.520000457763679,-0.6243098498792534,2.0670016288757296,-0.5429560788156351,4.676959336567094,0.7620227750300472,3.371980482721412,-4.27125169984863,95.1923794060072,48.79924207505323,1.304978853845683,1,-2.375001907348633,-2.375001907348633,-3.482501983642578,-5.120001792907715,2.029998779296875,2,0.09098828821456006,-1.1500001589456166,33.029998779296875,-4.288873818505457,32.77000045776367,-1.0869566819868863,32.84000015258789,0.09098828821456006
1803,2009-01-29,33.36999893188477,34.389999389648445,33.25,34.040000915527344,1025600.0,-0.029941934543789794,-1.505493584181176,-0.9999999999999893,53.77931573447469,48.06869681097728,-1.40293804785599,-0.9497438514872343,-2.6183373674616988,-0.7835080107865409,8.828637233651108,1.1500015258789062,-0.435619582951027,1.0189990043640194,-1.6154683433878105,3.6534663521158457,-0.29823466951189204,2.3362326782399343,-2.887549152972074,62.17946445055511,14.47820866920025,1.3172336738759136,1,-1.1999988555908274,-1.3449993133544993,-2.4524993896484446,-4.089999198913581,2.6399993896484304,3,0.14623917363846317,1.2061908376232229,34.400001525878906,-1.1500001589456166,33.029998779296875,-4.288873818505457,32.77000045776367,0.14623917363846317
1804,2009-01-30,32.72999954223633,33.84000015258789,32.459999084472656,33.560001373291016,1273100.0,-0.01917888552992819,-1.014596060567247,1.2388050353854958,54.155723336139545,48.39672194087666,-0.47769076708217284,-0.40285737066993477,-1.7960406048364135,-0.31182226533479707,8.385501914639718,1.3800010681152344,-0.3755956788713277,0.4249997138977051,-2.1453126510302454,2.995312078825652,-0.8601564685662666,1.7101558963616803,-1.9221458066718,18.385647155826078,-31.781962728551804,1.2851561824639737,1,-0.5599994659423828,-0.7049999237060547,-1.9549999237060547,-3.4499998092651367,5.549999237060554,4,0.10937983138175378,-1.505493584181176,33.36999893188477,1.2061908376232229,34.400001525878906,-1.1500001589456166,33.029998779296875,0.10937983138175378
1805,2009-02-02,33.040000915527344,33.18000030517578,32.18000030517578,32.18000030517578,910500.0,0.009471475026786136,-1.3255797448590336,-1.0361430278518247,60.24096215161523,50.2656004881493,-0.6490091424382882,-0.8426988520094696,-1.9402398394175684,-0.7745552395670501,7.589232372620325,1.0,-0.1775818325948677,0.7900010108947768,-1.6592053150806123,3.2392073368701624,-0.4346021520929142,2.0146041738824714,-1.932775539843135,36.28696193831766,-18.367079101762656,1.2246031629876934,2,-0.8700008392333984,-1.0150012969970703,-2.2650012969970703,-3.7600011825561523,6.3600006103515625,0,0.1598062540251175,-1.014596060567247,32.72999954223633,-1.505493584181176,33.36999893188477,1.2061908376232229,34.400001525878906,0.1598062540251175
1806,2009-02-03,33.93000030517578,34.11999893188477,32.380001068115234,33.06999969482422,1190100.0,0.026937026785316398,1.8064530022334269,1.0,62.335374033578375,52.44495036137704,-1.0594028192193434,-1.8055816662184583,-2.6542229297593316,-1.8253174997601747,6.968597883657843,1.7399978637695384,0.034090210537222276,1.6675004005432115,-0.8147642882339099,4.149765089320333,0.4263680561546508,2.908632744931772,-2.5473530205814647,73.83969572544447,14.398128201387273,1.2411323443885611,2,-0.9400005340576172,-1.9050006866455078,-3.155000686645508,-4.65000057220459,5.930000305175781,1,0.10639553722022455,-1.3255797448590336,33.040000915527344,-1.014596060567247,32.72999954223633,-1.505493584181176,33.36999893188477,0.10639553722022455
1807,2009-02-04,33.380001068115234,34.0,32.900001525878906,33.889999389648445,1947500.0,-0.016209821164565374,2.0136963394560135,-0.5930208832348692,64.84018773879957,54.56433186720221,-0.23640584967191813,-1.3524907751726403,-1.9026000142748352,-1.4332472243125132,6.230908467296449,1.0999984741210938,0.10245038274373286,1.1350010871887193,-1.3083318025073467,3.5783339768847853,-0.08666535765931371,2.3566675320367523,-1.7439656273236182,54.29869955017607,-11.532443224628153,1.2216664448480326,2,-0.3900012969970703,-1.355001449584961,-2.605001449584961,-4.100001335144043,6.349998474121094,2,0.11414012692267628,1.8064530022334269,33.93000030517578,-1.3255797448590336,33.040000915527344,-1.014596060567247,32.72999954223633,0.11414012692267628
1808,2009-02-05,32.950000762939446,33.56999969482422,32.68000030517578,33.200000762939446,2399000.0,-0.012881973978920214,-1.2531604005910766,0.49019769172656075,60.805861637601694,56.43744283019165,0.2583915285964409,-0.9258545064110493,-1.2972835540062277,-1.1534639816122372,6.314154984086064,0.8899993896484375,0.39780067289441945,0.6770007133483844,-1.78608380318731,3.1400852298840753,-0.5545415449194593,1.9085429716162317,-1.080848218446313,39.690773341932285,-28.469970470888697,1.231542258267846,2,0.41499900817871804,-0.9250011444091726,-2.1750011444091726,-3.6700010299682546,5.919998168945327,3,0.10561455118843188,2.0136963394560135,33.380001068115234,1.8064530022334269,33.93000030517578,-1.3255797448590336,33.040000915527344,0.10561455118843188
1809,2009-02-06,33.630001068115234,34.209999084472656,32.860000610351555,33.029998779296875,1773700.0,0.020637338070735867,-1.8723413753220908,-2.4000091552734375,59.12130460421435,57.93938040359232,-0.33275512971747645,-1.5988302009795987,-1.8420320878524095,-1.9579401305230917,6.89886726728168,1.3499984741211009,0.6448697045415557,1.3005009651184096,-1.2352770431873168,3.8362789734241325,0.032611960965546416,2.568389969271273,-1.5463807882167089,71.42865196410048,6.32314665322798,1.2678890041528619,2,-0.2650012969970703,-1.605001449584961,-2.855001449584961,-4.350001335144043,5.909999847412109,4,0.07077006178493561,-1.2531604005910766,32.950000762939446,2.0136963394560135,33.380001068115234,1.8064530022334269,33.93000030517578,0.07077006178493561
1810,2009-02-09,34.25,34.25,33.259998321533196,33.700000762939446,1603900.0,0.018435887962923392,2.600011097316556,0.9166618983132863,71.45854690094956,60.69192973933904,-0.8054388552053453,-2.1336905077269392,-2.3493465158060545,-2.693526817410728,7.524589932304782,0.990001678466804,0.7952826217286528,1.7969999313354492,-0.8636146959384661,4.457614558609368,0.4666926176984916,3.127307244972407,-1.9690694035285148,100.0,28.96364921859079,1.3303073136369588,2,-0.8850002288818359,-2.2250003814697266,-2.9250006675720215,-4.970000267028809,6.790000915527344,0,0.1176641979356754,-1.8723413753220908,33.630001068115234,-1.2531604005910766,32.950000762939446,2.0136963394560135,33.380001068115234,0.1176641979356754
1811,2009-02-10,32.950000762939446,34.709999084472656,32.84000015258789,33.950000762939446,2653400.0,-0.03795618210395779,-2.0655689521475207,-1.818184340299188,57.728711306503385,60.496220827097375,0.538665758577423,-0.7027531856614289,-1.0129542515919496,-1.4921411789365422,7.831802652440933,1.8699989318847656,0.9369639768713114,0.3910006523132239,-2.1641919335797297,2.9461932382061775,-0.8865956406332529,1.6685969452597007,-0.4875446752208319,13.300523158796384,-53.74778672830391,1.2775962929464761,2,0.49499893188477273,-0.8450012207031179,-1.2075014114379812,-3.7150011062622,8.11000061035157,1,0.1957511567099599,2.600011097316556,34.25,-1.8723413753220908,33.630001068115234,-1.2531604005910766,32.950000762939446,0.1957511567099599
1812,2009-02-11,32.759998321533196,33.529998779296875,32.59999847412109,33.06999969482422,1735800.0,-0.005766386555594694,-1.952376915671069,0.31000137329102273,50.295154706824654,60.10909182402515,0.5269874976330087,-0.4043160966747692,-0.7625483569248672,-1.4034969754314304,8.052054544660441,0.9300003051757884,1.063118800898458,0.11899833679198224,-2.3454006080938115,2.5833972816777795,-1.1132011356509182,1.351197809234879,1.9500007629394602,7.582928963487366,-54.59041146230141,1.232199472442898,2,0.6850013732910227,-0.6549987792968679,-0.9974985122680593,-3.52499866485595,7.250000000000007,2,0.21672779769807016,-2.0655689521475207,32.950000762939446,2.600011097316556,34.25,-1.8723413753220908,33.630001068115234,0.21672779769807016
1813,2009-02-12,33.0,33.09999847412109,31.63999938964844,32.450000762939446,2015900.0,0.0073260589366102025,2.8933506945327934,-1.7741832277117893,50.932399429663114,59.75094472330554,0.2558917983373874,-0.4408844867586623,-0.8671889022887882,-1.7571043647065068,7.738693162717366,1.4599990844726456,1.1694158656839377,0.21549997329712056,-1.9492854610675465,2.3802854076617876,-0.8668927438852094,1.297892690479454,1.7099990844726562,44.29969855190592,-14.94158524139442,1.0823927171823333,2,0.17499923706054688,-0.8950004577636719,-1.1825003623962402,-3.765000343322754,7.650001525878906,3,0.20393938006776757,-1.952376915671069,32.759998321533196,-2.0655689521475207,32.950000762939446,2.600011097316556,34.25,0.20393938006776757
1814,2009-02-13,32.81999969482422,33.740001678466804,32.68000030517578,33.200000762939446,974200.0,-0.005454554702296388,-2.212126116232718,-0.6909119913440712,50.28768239968429,58.645024750868764,0.5028849164156526,-0.08985935114830568,-0.6094788499192987,-1.6874809779444178,7.292230197072709,1.0600013732910227,0.996263976595074,-0.07600030899047994,-1.9787236492807452,1.8267230312997889,-1.0273619791356126,0.8753613611546527,1.7671994018554713,38.436495846079985,-17.619471577260704,0.9513616701451343,2,0.3549995422363281,-0.7150001525878906,-1.002500057220459,-3.5850000381469727,6.3300018310546875,4,0.1843387962619223,2.8933506945327934,33.0,-1.952376915671069,32.759998321533196,-2.0655689521475207,32.950000762939446,0.1843387962619223
1815,2009-02-17,32.139999389648445,32.799999237060554,31.81999969482422,31.959999084472656,2782900.0,-0.0207190832266525,-3.2608760552634943,-0.4736836821764066,45.11526572629514,56.73167938339285,1.1642250030045318,0.6568991964658366,0.15998496473839197,-1.128361161061612,7.096655934502937,1.0,0.9438367002285091,-0.7770006179809528,-2.633790764129209,1.0797895281673071,-1.705395691055081,0.1513944550931754,2.3293117187499988,16.2866465701272,-35.341160022138524,0.9283950730741293,2,1.0349998474121023,-0.03499984741211648,-0.19999980926514382,-2.9049997329711985,7.860000610351555,1,0.230242740087365,-2.212126116232718,32.81999969482422,2.8933506945327934,33.0,-1.952376915671069,32.759998321533196,0.230242740087365
1816,2009-02-18,32.630001068115234,33.080001831054695,31.82999992370605,32.220001220703125,3238800.0,0.015245852139767146,-1.1008392316766735,2.277773068282875,39.24666515562146,53.88795465192862,0.5257098029563991,0.38096393417199437,-0.2291462820702037,-1.7451257739479118,6.644152149888555,1.2500019073486435,0.9443678228952592,-0.410499000549315,-1.7523519243895933,0.9313539232909633,-1.0814254624694541,0.2604274613708242,1.726137571533208,47.14288568817947,0.9833337700183549,0.6709264619201398,2,0.5449981689453125,-0.5250015258789062,-0.5825018882751465,-3.3950014114379883,9.559997558593743,2,0.2577382645454471,-3.2608760552634943,32.139999389648445,-2.212126116232718,32.81999969482422,2.8933506945327934,33.0,0.2577382645454471
1817,2009-02-19,37.0,37.93000030517578,36.2599983215332,36.36999893188477,9416800.0,0.13392579800295978,-2.9294058512810617,1.5365885428781263,65.68712172441403,54.43031688379666,-3.661876699132975,-3.74636475639754,-4.523753379736995,-6.218721221937685,6.929905926502138,5.299999237060547,0.9554749669302467,3.683499908447267,1.6176542633565205,5.749345553538014,2.650577085901894,4.71642273099264,-5.360000610351559,85.2146236913892,39.3844492832667,1.0329228225453733,2,-2.2150001525878906,-3.2849998474121094,-5.032500267028805,-7.765000343322754,4.799999237060547,3,0.10972976684570312,-1.1008392316766735,32.630001068115234,-3.2608760552634943,32.139999389648445,-2.212126116232718,32.81999969482422,0.10972976684570312
1818,2009-02-20,36.90999984741211,37.900001525878906,36.29999923706055,36.310001373291016,4039300.0,-0.0024324365564294403,-4.16127484156771,0.9523769156711238,68.96551127308373,55.52411762478215,-3.2978856202239797,-3.505296170584117,-4.3752612316841635,-6.24235529448557,8.197721547024672,1.6000022888183594,0.8667654120200652,3.3834997177124038,0.7905920512334532,5.976407384191354,2.0870458844729285,4.679953550951879,-5.144200439453122,83.30604982206405,32.59964360771198,1.2964538332394755,2,-2.125,-3.1949996948242188,-4.955000400543213,-7.675000190734863,4.729999542236328,4,0.08398803811803446,-2.9294058512810617,37.0,-1.1008392316766735,32.630001068115234,-3.2608760552634943,32.139999389648445,0.08398803811803446
1819,2009-02-23,36.47000122070313,37.810001373291016,36.36000061035156,37.290000915527344,3021500.0,-0.011920851490868412,-1.7884605509298317,-1.3666696336609625,65.38116518286941,54.848852989439905,-2.696201940984075,-2.9296056174595435,-3.8784208091191843,-5.8989458194016535,9.291860374780182,1.4500007629394531,0.7846001341973192,2.7620010375976634,-0.12058294060638985,5.644585015801717,1.3207090484956368,4.20329302669969,-4.580917794799809,76.104763688581,22.600560820218746,1.4412919891020257,2,-1.6850013732910227,-2.7550010681152415,-4.285001754760749,-7.235001564025886,4.610000610351555,0,0.11461475638237406,-4.16127484156771,36.90999984741211,-2.9294058512810617,37.0,-1.1008392316766735,32.630001068115234,0.11461475638237406
1820,2009-02-24,37.58000183105469,37.97000122070313,36.58000183105469,36.88999938964844,3089700.0,0.030435990490766285,-1.1221404277128189,-0.841466705123799,66.05101426636043,55.77355331831291,-3.670118982360272,-3.8586094683403047,-4.935240319833575,-7.113314275890264,10.468287548903447,1.5,0.8272372642426689,3.6315015792846665,0.30933117345303174,6.953671985116301,1.9704163763688527,5.29258678220048,-5.570100067565917,93.64821975136742,40.951752850142455,1.6610852029158167,2,-2.775001525878899,-3.700000762939453,-5.645002365112305,-8.345002174377441,4.509998321533203,1,0.041777531089070674,-1.7884605509298317,36.47000122070313,-4.16127484156771,36.90999984741211,-2.9294058512810617,37.0,0.041777531089070674
1821,2009-02-25,37.5,38.18999862670898,37.0,37.47000122070313,3130700.0,-0.0021288405310447844,-1.4536023281421908,0.043476337903572186,68.89906840938751,57.840654840819894,-3.2149073756339774,-3.6117312907143813,-4.784159583351581,-7.144314543423089,11.5008383406462,1.1899986267089773,0.8593476999250456,3.3279996871948256,-0.31950376864309504,6.975503143032743,1.5042479592758653,5.151751415113786,-5.251694258222656,64.24878147124771,11.269399869047213,1.8237517279189592,2,-2.585000991821289,-3.510000228881836,-5.565000534057617,-8.265000343322754,2.270000457763672,2,0.06666666666666665,-1.1221404277128189,37.58000183105469,-1.7884605509298317,36.47000122070313,-4.16127484156771,36.90999984741211,0.06666666666666665
1822,2009-02-26,37.52999877929688,38.63999938964844,37.25,38.0,2744300.0,0.0007999674479168828,-1.6990311398180795,-15.667344862668784,71.80950644011497,60.160333397536775,-2.7905853632499387,-3.5786970731659125,-4.750292077263666,-7.268863700554029,12.252195394317535,1.3899993896484375,0.7181542071950986,3.2014986038208093,-0.7436426302366854,7.146639837878304,1.2289279867920655,5.174069220849553,-4.925191464423641,52.56407957392799,-2.009628849909312,1.972570617028747,2,-2.299999237060554,-3.3149986267089915,-5.794999122619636,-8.294999122619636,2.979999542236321,3,0.12416733277334258,-1.4536023281421908,37.5,-1.1221404277128189,37.58000183105469,-1.7884605509298317,36.47000122070313,0.12416733277334258
1823,2009-02-27,38.25,38.75,37.099998474121094,37.34000015258789,2674000.0,0.019184685428242032,-1.37409744196322,-1.936164859424742,71.9164936360817,62.56353464602537,-3.0033969112364787,-4.125892169320366,-5.356446288175746,-8.046018732707182,13.168788193447615,1.6500015258789062,0.867730703283101,3.677499771118164,-0.6070717584681802,7.962071300704508,1.535214006324992,5.819785535911336,-5.1623773191447455,79.0794925653287,25.537440229158655,2.142285764793172,2,-2.9650001525878906,-3.1599998474121094,-6.7400007247924805,-9.015000343322754,2.049999237060547,4,0.09281043757021035,-1.6990311398180795,37.52999877929688,-1.4536023281421908,37.5,-1.1221404277128189,37.58000183105469,0.09281043757021035
1824,2009-03-02,36.310001373291016,38.560001373291016,36.11999893188477,37.68999862670898,2624400.0,-0.05071891834533293,-1.7727266816075604,-1.5164807525434734,58.684656849453646,64.07124477082075,-0.5769524464965201,-2.006828216182953,-3.3750217857311924,-6.137033320589417,14.40556677290869,2.440002441406243,1.0992902926865469,1.5585010528564425,-2.7010185260259334,5.818020631738815,-0.5712587365847455,3.6882608422976304,-2.6561409605212845,7.224424495857976,-38.77043350554246,2.1297597894411866,3,-1.0200014114379883,-1.220001220703125,-4.652502059936523,-7.0750017166137695,3.1800003051757812,0,0.14679145730570187,-1.37409744196322,38.25,-1.6990311398180795,37.52999877929688,-1.4536023281421908,37.5,0.14679145730570187
1825,2009-03-03,38.31999969482422,39.5,37.61999893188477,38.310001373291016,4830600.0,0.055356602740635585,-1.7050312722123446,-0.007245174951210515,71.36037164912935,67.63943438121052,-1.808288982603493,-3.79558191689118,-5.325831372418122,-8.074541241827504,16.063570617354387,3.1899986267089844,1.3855573789255828,3.304499435424802,-1.1580392961245138,7.767038166974114,1.073230069650144,5.53576880119946,-4.156525323331458,65.08875939989632,14.340376479066322,2.2312693657746565,3,-0.5100002288818359,-2.75,-6.5625,-9.085000038146973,2.3600006103515625,1,0.07202510851280763,-1.7727266816075604,36.310001373291016,-1.37409744196322,38.25,-1.6990311398180795,37.52999877929688,0.07202510851280763
1826,2009-03-04,37.540000915527344,38.93000030517578,37.34000015258789,38.91999816894531,3222500.0,-0.02035487436087391,1.2714263137530586,-138.0228920259443,68.16110429109973,67.91432133306449,-0.2889481951256201,-2.87886492020624,-4.517053738109411,-7.238625487020382,17.100275007955197,1.5900001525878906,1.7095179850068973,2.3440006256103487,-2.224446879017769,6.91244813023847,0.059776873296286226,4.628224377924411,-2.7361434686137116,42.0118797309848,-13.610194140142909,2.2842237523140603,3,0.26999855041503906,-1.970001220703125,-5.782501220703125,-8.305001258850098,4.75,2,0.12120402573508127,-1.7050312722123446,38.31999969482422,-1.7727266816075604,36.310001373291016,-1.37409744196322,38.25,0.12120402573508127
1827,2009-03-05,37.18999862670898,38.2599983215332,36.25,36.91999816894531,2040700.0,-0.009323449128462835,-1.4968972944028092,-0.19565289502926855,65.78748486122925,67.56120728730289,0.10151508331437498,-2.3492386932268374,-4.10531740853137,-6.811340761201524,17.883245767804407,2.009998321533203,2.1780199326863325,1.8034984588623004,-2.7638515037769693,6.37084842150157,-0.48017652245733444,4.087173440181935,-1.8226040734249835,31.656785700983903,-24.348348283383004,2.2836749813196358,3,0.6200008392334055,-1.6199989318847585,-5.357499122619622,-7.954998970031731,4.030002593994155,3,0.06937353929348622,1.2714263137530586,37.540000915527344,-1.7050312722123446,38.31999969482422,-1.7727266816075604,36.310001373291016,0.06937353929348622
1828,2009-03-06,36.43000030517578,37.61999893188477,35.4900016784668,37.38000106811523,3822700.0,-0.02043555659040497,1.979024448801549,-3.5185153788553767,63.032494613977406,67.30024389075933,0.8786662602565798,-1.386232853100772,-3.2460103322174234,-5.961727620545073,18.6839436426464,2.129997253417976,2.6956697988210436,0.8695001602172852,-3.5703931607295445,5.309393481164118,-1.3504465002561332,3.0894468206907035,3.0699996948242188,23.441372073930957,-33.349099542053146,2.219946660473416,3,1.0650005340576172,-0.8600006103515625,-4.405000686645508,-7.140000343322747,4.1899986267089915,4,0.11199555262638183,-1.4968972944028092,37.18999862670898,1.2714263137530586,37.540000915527344,-1.7050312722123446,38.31999969482422,0.11199555262638183
1829,2009-03-09,36.0099983215332,37.66999816894531,35.77000045776367,36.22000122070313,1860000.0,-0.011529014002860327,-4.5072507035089755,0.22105550580838298,64.23840650637453,67.09884302853867,1.3706983523627727,-0.8208717956274256,-2.7185716855414057,-5.4745603082353185,19.102716920401285,1.8999977111816406,2.563100818054778,0.33049831390381,-4.018176085698229,4.679172713505849,-1.8438388858972061,2.504835513704826,3.409801712036135,12.967502761138016,-46.92450377154572,2.1743371998010192,3,1.4850025177001953,-0.4399986267089844,-3.9124984741210938,-6.719998359680169,6.060001373291016,0,0.11913360498442493,1.979024448801549,36.43000030517578,-1.4968972944028092,37.18999862670898,1.2714263137530586,37.540000915527344,0.11913360498442493
1830,2009-03-10,38.27999877929688,38.38999938964844,36.52000045776367,36.650001525878906,2105400.0,0.06303806063790529,1.0216221343351906,-7.761784527074665,68.37995479446924,67.04116373799219,-0.8823543808110585,-2.923356619734399,-4.868984051019758,-7.656328390620679,19.665015663208475,2.3800010681152344,2.4548147954699218,2.3989988327026452,-2.0432429435063426,6.841240608911633,0.17787794459815132,4.620119720807139,1.0612052871704023,81.1045992625657,18.790262428043484,2.2211208881044935,3,-0.7849979400634837,-2.7099990844726634,-6.182498931884773,-8.989998817443848,5.260002136230462,1,0.031609272146171596,-4.5072507035089755,36.0099983215332,1.979024448801549,36.43000030517578,-1.4968972944028092,37.18999862670898,0.031609272146171596
1831,2009-03-11,39.400001525878906,39.63999938964844,37.7599983215332,38.060001373291016,2855100.0,0.029258170906415026,1.0659399162860694,0.8220873684161221,59.900994150169375,65.71799570577602,-1.9048099052169931,-3.726420937835755,-5.8577871057316955,-8.641570721438217,20.176921994905182,1.8800010681152344,2.4587275688779684,3.1965015411376925,-1.2861356619813051,7.67913874425669,0.9551829395781937,5.437820142697191,-3.9099998474121094,94.21691575581144,33.361787545858576,2.241318601559498,3,-1.835000991821289,-3.7600021362304688,-7.302501678466797,-10.110001564025872,3.9399986267089844,2,0.03248727740419355,1.0216221343351906,38.27999877929688,-4.5072507035089755,36.0099983215332,1.979024448801549,36.43000030517578,0.03248727740419355
1832,2009-03-12,39.86000061035156,39.9900016784668,38.70000076293945,39.31999969482422,2327800.0,0.011675103214666471,2.224989986457876,0.40298571196761496,61.80944902523657,64.59499074901544,-2.2345247704782523,-3.823252914989034,-6.180470473399616,-8.978893227418148,20.9925805280473,1.2900009155273438,2.383694444350404,3.3015005111694364,-1.1573986660702928,7.760399688409166,1.0720509225495718,5.530950099789301,-4.286998977661135,97.11108737521701,37.48084053248039,2.229449588619863,3,-2.1199989318847656,-4.045000076293945,-7.352500915527344,-10.570000648498528,1.9599990844726562,3,0.06096337852400113,1.0659399162860694,39.400001525878906,1.0216221343351906,38.27999877929688,-4.5072507035089755,36.0099983215332,0.06096337852400113
1833,2009-03-13,39.72999954223633,40.0,38.88000106811523,39.7599983215332,1450800.0,-0.003261441699061951,3.3921342767813343,-0.05555320080814931,63.3825830001738,65.1169825435399,-2.092563391553476,-3.334149083908436,-5.958578108331885,-8.744727009332031,22.66614375186829,1.1199989318847727,2.284587490456964,2.8349994659423814,-1.5074302435814673,7.17742917546623,0.6637846111804535,5.006214320704309,-3.9803179077148485,93.61700976400277,34.58063598320395,2.171214854761925,3,-1.9849987030029297,-3.9099998474121094,-7.222499847412109,-10.439999580383294,2.8800010681152344,4,0.03750318891604332,2.224989986457876,39.86000061035156,1.0659399162860694,39.400001525878906,1.0216221343351906,38.27999877929688,0.03750318891604332
1834,2009-03-16,38.86999893188477,39.86000061035156,38.63999938964844,39.81999969482422,1548500.0,-0.021646126862833293,1.3689284431259698,31.6679806714138,55.406524121316956,63.34433281822742,-0.9289249573490608,-2.1056140515421333,-5.035417256580679,-7.819632344799846,23.89041357364477,1.220001220703125,2.134195851758953,1.672498893737803,-2.302003333881707,5.647001121357313,-0.31475222007195214,3.659750007547558,-2.8652981954345833,67.52870066790116,12.338825849766089,1.9872511138097548,3,-1.1249980926513743,-3.049999237060554,-6.174999237060554,-9.579998970031738,4.75,0,0.045021869001506065,3.3921342767813343,39.72999954223633,2.224989986457876,39.86000061035156,1.0659399162860694,39.400001525878906,0.045021869001506065
1835,2009-03-17,39.540000915527344,39.90999984741211,38.5,38.70000076293945,1495000.0,0.01723699516474575,-1.2741902239285792,-0.8842099768307586,58.14696573233023,62.231650756141924,-1.5730986260682158,-2.3113029009367523,-5.648967802351557,-8.407529010750586,25.80914652120001,1.4099998474121094,1.939251817312595,1.9725008010864258,-1.3427008429908298,5.287702445163681,0.31489997904780154,3.63010162312505,-3.2955822232641623,79.4643419737297,24.370269158309902,1.657600822038627,3,-1.7950000762939453,-3.720001220703125,-6.845001220703125,-10.25000095367431,4.599998474121094,1,0.06398580477279014,1.3689284431259698,38.86999893188477,3.3921342767813343,39.72999954223633,2.224989986457876,39.86000061035156,0.06398580477279014
1836,2009-03-18,41.040000915527344,41.52999877929688,39.34000015258789,39.540000915527344,2790700.0,0.03793626619292634,-1.3052598609845198,1.7857139613353255,62.54467747688005,61.87133882454757,-2.821079288888704,-3.3191145957085837,-7.059092912875428,-9.802295634328399,27.92070638169855,2.1899986267089915,2.0933636316943733,3.0520008087158175,0.2857329703821563,5.818268647049479,1.6688668895489869,4.435134727882648,-4.570247344799952,83.82844682586824,27.24057952098554,1.3831339191668297,3,-2.530000686645508,-4.45500183105468,-8.345001220703125,-10.650001525878903,1.5900001525878835,2,0.0609161779783034,-1.2741902239285792,39.540000915527344,1.3689284431259698,38.86999893188477,3.3921342767813343,39.72999954223633,0.0609161779783034
1837,2009-03-19,41.060001373291016,41.75,40.11000061035156,41.75,1545100.0,0.00048734057791177676,3.753630880312253,-0.45999908447265625,60.57185994411429,61.59793497234055,-2.4969727714950025,-3.1825241048814377,-6.9887449200280045,-9.70118828591917,27.63565840343274,1.6399993896484375,1.9044347749233594,2.8690011978149386,-0.17402348656467836,5.9120258821945555,1.34748885562513,4.390513540004747,-4.185428185878067,78.76927302433894,23.992628420035416,1.5215123421898091,3,-2.3000011444091797,-4.365001678466797,-8.285001754760742,-9.75500202178955,1.4099998474121165,3,0.055528463298590625,-1.3052598609845198,41.040000915527344,-1.2741902239285792,39.540000915527344,1.3689284431259698,38.86999893188477,0.055528463298590625
1838,2009-03-20,40.0099983215332,41.400001525878906,39.540000915527344,41.400001525878906,1727600.0,-0.02557240664002569,1.6762537014827885,2.0145014070179514,64.91933151786694,61.67359330695082,-0.9898343290413933,-1.990418873312926,-5.815532936334094,-8.513877002702309,27.15297101387298,1.8600006103515625,1.787045689355942,1.6639982223510756,-1.419823372228052,4.747819816930203,0.12208742506151538,3.205909019640636,-2.647882452861552,46.46148681640625,-13.738228298949082,1.5419107972895625,3,-0.8749980926513672,-3.3149986267089844,-7.23499870300293,-8.594998359680176,3.470001220703125,4,0.045238726548930686,3.753630880312253,41.060001373291016,-1.3052598609845198,41.040000915527344,-1.2741902239285792,39.540000915527344,0.045238726548930686
1839,2009-03-23,40.650001525878906,40.68000030517578,37.7599983215332,40.36999893188477,3274800.0,0.01599608175942513,16.176474548126873,-0.20144025072656954,60.5620982122477,60.804942575592875,-1.0084896754193409,-2.4255707728097775,-6.325896205317328,-8.983673572770265,26.150191600136164,2.920001983642578,1.757241429978464,2.095001411437991,-1.0199107655369772,5.2099135884129595,0.5375453229505069,3.6524574999254753,1.0999984741210938,72.43112753416735,12.319029854147274,1.5574560884874848,3,-0.8950023651123047,-3.865001678466797,-8.010002136230469,-9.235001564025879,1.9499969482421875,0,0.04821645783272266,1.6762537014827885,40.0099983215332,3.753630880312253,41.060001373291016,-1.3052598609845198,41.040000915527344,0.04821645783272266
1840,2009-03-24,39.150001525878906,40.56999969482422,39.09000015258789,40.25,2800600.0,-0.03690036761856108,-1.4262263301398304,-3.928529584065712,56.85105753010523,60.46606072891908,0.7016884449503351,-0.8452562964740764,-4.687802225321228,-7.3568665039990435,25.02686393447846,1.5600013732910156,1.8009726617255453,0.5165014266967773,-2.5739892500213486,3.6069921034149033,-1.0287439116622892,2.061746765055844,2.5201984405517592,34.83715838635506,-26.425834272434074,1.5452453383590636,3,0.6049976348876953,-2.365001678466797,-6.510002136230469,-7.735001564025879,4.599998474121094,1,0.11417617450285689,16.176474548126873,40.650001525878906,1.6762537014827885,40.0099983215332,3.753630880312253,41.060001373291016,0.11417617450285689
1841,2009-03-25,40.0,40.0,38.45000076293945,39.400001525878906,2606700.0,0.021711326717553936,4.1666772630749085,-0.5454539149251971,61.469382645541515,60.42827557561963,-0.06062520571212815,-1.5793310303550143,-5.356356414554966,-8.058659035812703,23.58786105630915,1.5499992370605469,1.9051644468799935,1.241499900817871,-1.8581734083782209,4.341173210013963,-0.3083367537801749,2.791336555415917,1.591995933532715,56.14036932755233,-8.501297600719333,1.5498366545980462,3,-0.24500083923339844,-3.2100000381469727,-7.3600006103515625,-8.585000038146973,2.4300003051757812,2,0.10349998474121103,-1.4262263301398304,39.150001525878906,16.176474548126873,40.650001525878906,1.6762537014827885,40.0099983215332,0.10349998474121103
1842,2009-03-26,42.18999862670898,42.38999938964844,39.88999938964844,40.16999816894531,2634300.0,0.05474996566772439,1.0661140089125127,3.3666759915059075,71.05260736286134,61.28050050480713,-2.106921348162402,-3.5861791874105293,-7.345070819532289,-10.111280787660561,22.342949010100583,2.5,1.802594187509463,3.19849853515624,-0.1986540243712014,6.5956510946836815,1.4999222553925193,4.897074814919961,-4.430000305175774,95.68033009070393,24.760211970092598,1.6985762797637218,3,-2.114999771118157,-3.24999809265136,-9.54999923706054,-10.559999465942376,1.5900001525879048,3,0.010429069820535597,4.1666772630749085,40.0,-1.4262263301398304,39.150001525878906,16.176474548126873,40.650001525878906,0.010429069820535597
1843,2009-03-27,41.79999923706055,41.97999954223633,41.2599983215332,41.810001373291016,1441500.0,-0.009243882492130151,3.114310626702997,-0.0049515514672417845,71.2087803373029,63.036306751027794,-1.5560485834893143,-3.074202260250395,-6.7222533945193845,-9.650722014687872,21.17046585922889,0.9300003051757741,1.8184994360343723,2.6309991836547866,-0.9680002831775596,6.229998650487133,0.8314994502386099,4.430498917070963,-3.9474008941650425,87.25701908254491,8.634244535533583,1.7994997334161733,3,-1.7250003814697266,-2.8599987030029297,-7.549999237060547,-8.524998664855957,0.26000213623046875,4,0.016028755882094625,1.0661140089125127,42.18999862670898,4.1666772630749085,40.0,-1.4262263301398304,39.150001525878906,0.016028755882094625
1844,2009-03-30,41.63999938964844,41.63999938964844,40.43000030517578,41.11999893188477,1594300.0,-0.0038277476156087786,3.6538385357444154,-51.988939740655276,64.5580507903095,63.748649535247715,-1.0748330999343878,-2.629219929237557,-6.341323996086132,-9.402493622494056,20.60021957055171,1.3699989318847656,1.7686294053690972,2.2044994354248075,-1.2909805585652805,5.6999794294148955,0.4567594384297635,3.9522394324198515,-3.6966530258178736,80.9644603702194,2.545919037306504,1.7477399969950458,3,-1.5650005340576172,-2.6999988555908203,-7.3899993896484375,-8.364998817443848,0.6300010681152344,0,0.044188284811678136,3.114310626702997,41.79999923706055,1.0661140089125127,42.18999862670898,4.1666772630749085,40.0,0.044188284811678136
1845,2009-03-31,41.08000183105469,42.11000061035156,40.59000015258789,42.11000061035156,1865300.0,-0.013448548674401817,1.951460697460816,-1.9807651395664725,57.65027227480266,63.204826735016894,-0.30554488294097837,-1.951924235746759,-5.5987778420664185,-8.778024145714895,19.634665398781603,1.5200004577636719,1.6993120341825687,1.5065017700195327,-2.0213266017877487,5.034330141826814,-0.25741241588410446,3.27041595592317,-3.047722406707763,66.75131941129713,-9.269424256528012,1.763914185903639,3,-1.0050029754638672,-2.1400012969970703,-6.8300018310546875,-7.365001678466797,0.7699966430664062,1,0.03700089034361609,3.6538385357444154,41.63999938964844,3.114310626702997,41.79999923706055,1.0661140089125127,42.18999862670898,0.03700089034361609
1846,2009-04-01,42.09000015258789,42.2400016784668,40.400001525878906,40.52000045776367,1973000.0,0.024586131365984754,-1.0331520822795481,-1.5242733548635596,59.670420817589054,63.10466683206965,-1.286194642653399,-2.744270501585362,-6.3604364031490235,-9.683491908039798,18.809882309429415,1.8400001525878906,1.8528937852145475,2.2890001296997085,-1.273346853386812,5.851347112786229,0.5078266381564447,4.070173621242972,-3.970566328934936,88.00003051757812,14.042017990731352,1.7811734915432609,4,-2.0150012969970703,-3.1499996185302734,-7.747499465942383,-8.354999542236328,-0.3899993896484375,2,0.039439292976815254,1.951460697460816,41.08000183105469,3.6538385357444154,41.63999938964844,3.114310626702997,41.79999923706055,0.039439292976815254
1847,2009-04-02,39.77000045776367,41.65999984741211,39.61000061035156,41.04999923706055,4266500.0,-0.05511997354273168,-1.5625014901175405,-0.8152860051607762,50.145775918252056,61.463160654334665,0.9293008520941441,-0.23302016453051522,-3.8564893651474534,-7.251432188267955,18.630080423655148,2.479999542236328,1.8680316016801157,-0.15999965667724325,-3.504431426282167,3.1844321129276807,-1.8322155414797052,1.5122162281252187,-1.5651553227908082,6.083641917559059,-62.686543727250545,1.6722158848024635,4,0.30499839782714844,-0.8299999237060547,-5.317501068115234,-5.92500114440918,1.5,3,0.06688458176501832,-1.0331520822795481,42.09000015258789,1.951460697460816,41.08000183105469,3.6538385357444154,41.63999938964844,0.06688458176501832
1848,2009-04-03,40.5099983215332,40.5099983215332,38.11000061035156,38.54999923706055,3577500.0,0.018606936264821572,1.448978400239781,-1.5312507450587702,56.0294101972479,60.95952865266802,0.29914498863213623,-0.6869002357354645,-4.439801078367452,-7.882551595034791,18.90533719562711,2.3999977111816406,1.6963666302518163,0.3759983062744112,-2.539798719620329,3.2917953321691513,-1.0819002066729553,1.8338968192217777,1.8800010681152344,58.11130969699489,-10.369121137605823,1.4578985129473692,4,-0.2599983215332031,-1.569997787475586,-5.787498474121094,-6.439998626708984,-0.07999801635742188,4,0.08072082432117744,-1.5625014901175405,39.77000045776367,-1.0331520822795481,42.09000015258789,1.951460697460816,41.08000183105469,0.08072082432117744
1849,2009-04-06,40.29999923706055,40.47999954223633,39.38000106811523,40.15999984741211,2064200.0,-0.005183882823343144,3.3999938964844034,0.07142829338928225,52.891927615949854,60.519625328872976,0.5076611068653847,-0.1465392026954433,-4.076516486231142,-7.547024307959859,19.165710119153367,1.1299972534179759,1.5522617917929082,-0.04850082397460653,-2.224148521173639,2.127146873224426,-1.1363246725741263,1.0393230246249132,2.004400177001955,53.02658741704421,-13.483464503437077,1.0878238485995175,4,-0.049999237060546875,-1.3599987030029297,-5.112499237060547,-6.174999237060547,-0.5400009155273438,0,0.043672510410668774,1.448978400239781,40.5099983215332,-1.5625014901175405,39.77000045776367,-1.0331520822795481,42.09000015258789,0.043672510410668774
1850,2009-04-07,39.4900016784668,40.040000915527344,39.20000076293945,39.90999984741211,1931600.0,-0.020099195382834223,1.470587575312188,-3.0,43.77510003244792,58.553593927418135,1.53207350827401,0.7997608191770169,-3.1172286026244933,-6.5999251580750595,19.055417408491344,1.0999984741210938,1.4058306739556912,-0.9189985275268526,-2.9120902995484172,1.074093244494712,-1.9155444135376314,0.07754735848392613,2.730509759521489,33.41406080422665,-29.62866330488273,0.9965458860107809,4,0.7599983215332031,-0.5500011444091797,-4.300001621246338,-5.365001678466797,0.4399986267089844,1,0.07039753510096092,3.3999938964844034,40.29999923706055,1.448978400239781,40.5099983215332,-1.5625014901175405,39.77000045776367,0.07039753510096092
1851,2009-04-08,40.68000030517578,41.040000915527344,39.310001373291016,40.040000915527344,1872200.0,0.03013417513623118,1.5441158321085169,-1.5238147138964577,48.60498784589622,56.059413981088674,0.5014048501474591,-0.30506768864289313,-4.149412778585926,-7.616727661521182,18.19655138939184,1.7299995422363281,1.3214946836100836,0.20700016021728374,-1.7311168439694171,2.1451171644039846,-0.7620583418760702,1.1760586623106377,1.4583009162597733,72.39437315913953,10.872468703335969,0.9690585020933505,4,-0.5049991607666016,-1.739999771118164,-3.9900007247924805,-6.180000305175781,-0.020000457763671875,2,0.02876101671996434,1.470587575312188,39.4900016784668,3.3999938964844034,40.29999923706055,1.448978400239781,40.5099983215332,0.02876101671996434
1852,2009-04-09,42.290000915527344,42.5,41.31999969482422,41.31999969482422,2094600.0,0.03957720251409924,-1.4329872581406324,1.515628352764466,58.039507704591564,54.59616146634298,-1.2213574426931402,-1.8168345772408117,-5.6238028387773795,-9.101809565090925,17.413632837099037,1.8199996948242188,1.4415435353662716,1.6955007553100572,-0.3805730455164138,3.771574556136528,0.6574638548968181,2.733537655723296,-4.180000305175781,95.216421100927,30.4762846761721,1.0380369004132357,4,-1.9850006103515625,-3.2950000762939453,-5.600001335144043,-7.790000915527344,-0.31999969482421164,3,-0.013951292026840867,1.5441158321085169,40.68000030517578,1.470587575312188,39.4900016784668,3.3999938964844034,40.29999923706055,-0.013951292026840867
1853,2009-04-13,41.22000122070313,42.150001525878906,40.560001373291016,42.04999923706055,1845400.0,-0.025301481949870253,2.087371161702017,-0.8556669812804709,51.950719597276205,53.19534688933928,-0.2707553576449513,-0.6635023290619628,-4.394624945599652,-7.870969067925806,16.40702851461201,1.7299995422363281,1.4114133128936004,0.5510009765625057,-1.501252036148351,2.6032539892733624,-0.4751255297929262,1.5771274829179376,-3.0222006225586,61.21214923561562,-2.4495788145228374,1.02612650635543,4,-0.9150009155273509,-2.2250003814697337,-4.530001640319831,-6.720001220703132,2.159999847412095,0,0.0012129848515245456,-1.4329872581406324,42.290000915527344,1.5441158321085169,40.68000030517578,1.470587575312188,39.4900016784668,0.0012129848515245456
1854,2009-04-14,40.61999893188477,41.11000061035156,39.709999084472656,40.88999938964844,1608900.0,-0.014556095852733764,2.943650166825164,0.32530253379231794,55.36104570100485,52.94098838113951,0.18924525331962627,0.07834452886395837,-3.6185023779915255,-7.108309605861059,15.371721902853322,1.5100021362304759,1.0113470096266042,-0.13650131225585227,-2.006972513287046,1.7339698887753414,-1.0717369127714491,0.7987342882597446,-2.336154345703129,43.03025749212517,-23.274702779979606,0.9352356005155952,4,-0.3149986267089915,-1.4849987030029368,-4.087498664855964,-6.119998931884773,2.2700004577636648,1,-0.00467746508382727,2.087371161702017,41.22000122070313,-1.4329872581406324,42.290000915527344,1.5441158321085169,40.68000030517578,-0.00467746508382727
1855,2009-04-15,42.06999969482422,42.15999984741211,40.09000015258789,40.5,2367600.0,0.03569672085346265,1.3657139369419642,-5.814803825993739,57.23270842630167,52.67013144877425,-1.2354800242380222,-1.2357544791829156,-4.881896307778732,-8.397385870506,14.613871771384007,2.0699996948242188,0.6525802961132854,1.1869995117187528,-0.6792668110275741,3.05326583446508,0.25386635034558935,2.1201326730919163,-3.7018320003662097,86.52036080594185,18.147683901953542,0.9331331613731645,4,-1.7649993896484375,-2.559999465942383,-5.53749942779541,-7.569999694824219,0.7000007629394531,2,-0.05490851889821169,2.943650166825164,40.61999893188477,2.087371161702017,41.22000122070313,-1.4329872581406324,42.290000915527344,-0.05490851889821169
1856,2009-04-16,43.540000915527344,43.83000183105469,41.97000122070313,42.52000045776367,1884700.0,0.034941792996589394,1.3249974370039321,0.649681946516476,54.966898570821094,53.20581174350414,-2.769400408397672,-2.6444406855049394,-6.173053454155188,-9.698037266343675,13.262179735384496,1.8600006103515554,0.48010733383345894,2.532000732421878,0.31880984226298636,4.745191622580769,1.4254052873424286,3.638596177501327,-5.089196574958493,92.96114751942994,26.8842898681076,1.1065954450794466,4,-2.5699996948242188,-2.7450008392333984,-7.007500648498535,-9.040000915527344,-0.5400009155273438,3,-0.08291227685905156,1.3657139369419642,42.06999969482422,2.943650166825164,40.61999893188477,2.087371161702017,41.22000122070313,-0.08291227685905156
1857,2009-04-17,43.34000015258789,43.849998474121094,43.0099983215332,43.7400016784668,1305000.0,-0.004593494688424071,1.7096992518212246,-0.3921581827089574,55.74627469021229,53.174352242722414,-2.245922786097772,-2.387266472686413,-5.7751144338313765,-9.314079322873127,11.737852935796823,0.8400001525878906,0.44791527071010506,2.2180000305175795,-0.22900097456026458,4.665001035595424,0.994499527978661,3.441500533056498,-4.674027912399609,87.68119814683085,23.280362611680687,1.2235005025389214,4,-1.8150005340576172,-2.535001754760742,-6.737500190734863,-8.770000457763672,1.7900009155273366,4,-0.06183664734056893,1.3249974370039321,43.540000915527344,1.3657139369419642,42.06999969482422,2.943650166825164,40.61999893188477,-0.06183664734056893
1858,2009-04-20,41.81999969482422,43.06999969482422,41.52999877929688,41.709999084472656,1119400.0,-0.03507153789598938,-5.553178365041399,-0.27500047683533924,50.60975735828497,52.92077776964853,-0.5817321454981368,-0.7638769458868779,-4.056894882813346,-7.629706875112994,10.327894910884309,1.8100013732910085,0.26496740422337695,0.607499504089354,-1.7998998905467687,3.014898898725477,-0.5962001932287038,1.8111992014074119,-2.8429858805999686,50.96620583151198,-10.871021883770311,1.2036996973180607,4,-0.2950000762939453,-1.0150012969970703,-5.042498588562012,-7.07499885559082,2.3300018310546875,0,0.0035868370868850086,1.7096992518212246,43.34000015258789,1.3249974370039321,43.540000915527344,1.3657139369419642,42.06999969482422,0.0035868370868850086
1859,2009-04-21,42.61000061035156,42.66999816894531,41.459999084472656,42.0,1032900.0,0.018890505052421513,2.315085387011141,5.545429324455542,55.10339892374116,54.17947764645889,-1.1282473752597966,-1.475142094874009,-4.657331773304961,-8.27462069099942,10.242577707215133,1.2099990844726562,0.41342947698120014,1.2995004653930664,-1.1702529473762056,3.7692538781623384,0.06462375900843398,2.534377171777699,-3.340607716533505,67.02131868867693,5.565863436867829,1.2348767063846353,4,-1.0300006866455078,-1.805002212524414,-5.827500343322754,-7.8600006103515625,0.80999755859375,1,0.01807088586562,-5.553178365041399,41.81999969482422,1.7096992518212246,43.34000015258789,1.3249974370039321,43.540000915527344,0.01807088586562
1860,2009-04-22,43.61999893188477,44.18000030517578,42.2400016784668,42.2400016784668,2167600.0,0.023703316288802068,-1.811597808479702,2.262288315781586,55.103398923741196,54.901523321775,-1.6659937304737085,-2.2483638106449106,-5.482108878161789,-9.148312692896909,10.417562510098138,1.9399986267089844,0.44749572033030915,2.0859989166259822,-0.3695201363492444,4.541517969601209,0.8582393901383725,3.313758443113592,-4.0757697032485325,79.411723457012,20.43351998934928,1.2277595264876133,4,-1.674999237060554,-2.6499996185302805,-6.837498664855964,-8.869998931884773,-1.029998779296882,2,-0.0167354323730331,2.315085387011141,42.61000061035156,-5.553178365041399,41.81999969482422,1.7096992518212246,43.34000015258789,-0.0167354323730331
1861,2009-04-23,44.13999938964844,44.63999938964844,43.400001525878906,43.650001525878906,1834200.0,0.011921147879340399,-1.5050515948551568,0.3550716224658455,66.56557766062149,55.848864428000546,-1.8367309471917252,-2.5742882055889993,-5.765117535415989,-9.55905451707175,11.139665211237617,1.2399978637695312,0.5807506656420074,2.3989994049072294,-0.2055137868198571,5.003512596634316,1.0967428090436826,3.701256000770776,-4.224908474889034,84.27673106866695,17.839055529279392,1.3022565958635446,4,-1.9650001525878906,-2.940000534057617,-7.357499122619629,-9.389999389648438,-0.29000091552734375,3,-0.031037583842967953,-1.811597808479702,43.61999893188477,2.315085387011141,42.61000061035156,-5.553178365041399,41.81999969482422,-0.031037583842967953
1862,2009-04-24,42.63000106811523,44.38999938964844,42.5,44.18999862670898,1818800.0,-0.03420929638452441,-1.0769227544634223,-3.183682366679642,57.59313354447154,56.47579931102224,-0.3055651160230255,-1.0852786442335045,-4.024662184543864,-7.934854881643837,10.376917433513245,1.8899993896484375,0.9073230524289642,0.8670009613037024,-1.7608104404950282,3.494812363102433,-0.44690473959566646,2.1809066622030713,-2.2424193058669175,36.79251167801057,-29.430274187640293,1.3139057008993658,4,-0.4550018310546804,-1.430002212524407,-5.082501411437981,-7.11500167846679,2.520000457763672,4,0.008679308529539576,-1.5050515948551568,44.13999938964844,-1.811597808479702,43.61999893188477,2.315085387011141,42.61000061035156,0.008679308529539576
1863,2009-04-27,42.47000122070313,43.08000183105469,42.02000045776367,42.45000076293945,1713100.0,-0.003753221754708491,-1.409091106130818,-0.012820826323413139,57.80015099729246,56.74681101060976,0.05631626010465851,-0.9196618209733103,-3.639050150460072,-7.625296977978891,9.470965535392674,1.0600013732910156,1.0938276485329084,0.6735010147094798,-1.9733104586142787,3.320312488033238,-0.6499047219523959,1.9969067513713554,-1.6571776957148074,31.761070418345316,-34.63841370013198,1.323405736661879,4,-0.10500144958496804,-1.2700023651123118,-4.742501258850105,-6.845001220703132,2.680000305175767,0,0.06263244103970989,-1.0769227544634223,42.63000106811523,-1.5050515948551568,44.13999938964844,-1.811597808479702,43.61999893188477,0.06263244103970989
1864,2009-04-28,43.47999954223633,44.0,42.099998474121094,42.349998474121094,1849000.0,0.023781452613682585,-1.331288688142852,56.49876025174419,64.1389003939601,57.51416567368292,-0.5647127268128713,-1.8811938246094968,-4.401245546394378,-8.507246340025802,9.279111475034002,1.9000015258789062,1.0292531244667131,1.5914993286132812,-1.1583159614245844,4.341314618651147,0.21659168359434489,2.9664069736322176,-2.2844584307819957,55.72517861380833,-14.23343621090951,1.3749076450189344,4,-0.43000030517578125,-2.280000686645508,-5.564999580383301,-7.854999542236328,1.0800018310546875,1,0.015409429408842046,-1.409091106130818,42.47000122070313,-1.0769227544634223,42.63000106811523,-1.5050515948551568,44.13999938964844,0.015409429408842046
1865,2009-04-29,42.599998474121094,44.38000106811523,42.31999969482422,43.86000061035156,1593800.0,-0.02023921521113181,-1.2637381524286133,-1.1150450842777233,56.95651356649791,57.7352340065359,0.44519152647582416,-0.9291159877567452,-3.256636286273327,-7.494071902620902,8.890974095450714,2.0600013732910085,1.1365433902031015,0.6354984283447251,-2.104232263938286,3.3752291206277363,-0.734366917796784,2.0053637744862343,-1.060011534847348,22.137337893500014,-45.55044984633342,1.369865346141506,4,0.4500007629394531,-1.2249984741210938,-4.329998970031738,-6.974998474121094,1.1800003051757884,2,0.019248819816797713,-1.331288688142852,43.47999954223633,-1.409091106130818,42.47000122070313,-1.0769227544634223,42.63000106811523,0.019248819816797713
1866,2009-04-30,43.75,44.88999938964844,43.29999923706055,43.97000122070313,2504700.0,0.026995341950012408,-1.8392790239848502,0.17460384738815346,55.47225880911707,57.70478779752533,-0.7508487530126402,-2.0536707769709324,-4.139007489683522,-8.500944813299412,8.707588203259782,2.2900009155273438,1.2790745016245424,1.7024999618530288,-1.1514380413713994,4.556437965077457,0.2755309602408147,3.129468963465243,-1.900011815688785,60.27875212832274,-3.764634566027887,1.4269690016122152,4,-0.5750007629394531,-2.25,-5.4800004959106445,-8.125,0.20999908447265625,3,-0.02651428222656249,-1.2637381524286133,42.599998474121094,-1.331288688142852,43.47999954223633,-1.409091106130818,42.47000122070313,-0.02651428222656249
1867,2009-05-01,42.43000030517578,43.77999877929688,42.099998474121094,43.77999877929688,1513800.0,-0.030171421595982184,1.4888921541478366,6.136322652240089,54.451798128188365,58.13168121640347,0.47661363047338057,-0.552499782662494,-2.702077707450961,-7.082839312948096,8.81007277878077,1.6800003051757884,1.2576626420724608,0.24950027465820312,-2.3980046979886183,2.8970052473050245,-1.0742522116652111,1.5732527609816174,2.4599990844726562,14.285714285714285,-48.045572700822795,1.3237524863234114,5,0.7449989318847656,-0.9300003051757812,-4.157500743865967,-6.805000305175781,1.9199981689453125,4,0.03346684324138671,-1.8392790239848502,43.75,-1.2637381524286133,42.599998474121094,-1.331288688142852,43.47999954223633,0.03346684324138671
1868,2009-05-04,43.77999877929688,44.0099983215332,42.63000106811523,42.84000015258789,1186600.0,0.03181707434389103,-1.029412507187625,-0.6962960660536787,61.018130452536425,58.78887360849184,-0.632650843032728,-1.7338526503726186,-3.9141467310279907,-8.334508061232889,9.239304177977155,1.5799980163574219,1.2033038090641313,1.4359987258911175,-1.1808401623716023,4.052837614153837,0.12757928175975763,2.7444181700224775,1.1100006103515554,60.21504494231495,-4.369418893620207,1.3084194441313612,5,-0.3249988555908274,-2.279998779296882,-4.272499084472663,-7.834999084472663,-0.2799987792968821,0,0.03129289138376756,1.4888921541478366,42.43000030517578,-1.8392790239848502,43.75,-1.2637381524286133,42.599998474121094,0.03129289138376756
1869,2009-05-05,42.060001373291016,43.27000045776367,41.97999954223633,42.43000030517578,2809400.0,-0.03928728766477796,-3.867904157999669,-0.3936164600369266,49.965782601895654,58.218027350509,1.1187758337626974,0.13150251819551784,-2.059177947121242,-6.5240666720628155,9.54888304764326,1.799999237060554,1.104436294548563,-0.37199878692626953,-2.811804772782729,2.06780719893019,-1.5919017798545028,0.8479042060019637,2.7741979980468727,2.749203960468723,-56.62078742464108,1.2199029929282308,5,1.3749980926513672,-0.5600013732910156,-2.552501678466797,-6.115001678466797,-0.5400009155273438,1,0.07346647769132253,-1.029412507187625,43.77999877929688,1.4888921541478366,42.43000030517578,-1.8392790239848502,43.75,0.07346647769132253
1870,2009-05-06,42.27000045776367,43.27999877929688,41.290000915527344,42.31999969482422,2622000.0,0.004992845402187918,1.020305059999257,0.13513346323961523,45.24344207558475,55.848901174393795,0.779068332474651,0.14804288538813637,-2.1647667406525386,-6.650264414284507,9.618509776300565,1.9899978637695384,1.2096523248806506,-0.30099964141845703,-2.314614986867298,1.7126157040303838,-1.3078073141428774,0.7058080313059634,2.450030920410157,27.222221044846023,-26.746247864573277,1.0068076727244202,5,0.8199996948242188,-0.7700004577636719,-2.762500762939453,-6.325000762939453,-1.029998779296875,2,0.054175559279104446,-3.867904157999669,42.060001373291016,-1.029412507187625,43.77999877929688,1.4888921541478366,42.43000030517578,0.054175559279104446
1871,2009-05-07,41.849998474121094,43.04999923706055,41.52999877929688,42.959999084472656,1498300.0,-0.009936171731586452,1.356588184501092,22.200350957503623,44.50994056435609,54.39521306549209,0.938797357135762,0.6958700776067985,-1.6405031190780974,-6.139270631133385,9.925528208610604,1.5200004577636648,1.166629445170905,-0.7795015335083022,-2.6225590871643263,1.0635560201477219,-1.7010303103363142,0.14202724331970984,2.6642310762939445,20.58816517093927,-27.913123656329795,0.9215287768280116,5,1.2400016784667969,-0.34999847412109375,-2.342498779296875,-5.904998779296875,-0.3599967956542969,3,0.04611709380035567,1.020305059999257,42.27000045776367,-3.867904157999669,42.060001373291016,-1.029412507187625,43.77999877929688,0.04611709380035567
1872,2009-05-08,41.70000076293945,42.540000915527344,41.08000183105469,42.2599983215332,1258200.0,-0.003584174830362219,1.6071348287818203,0.504502027630765,49.50820082203646,53.47388526824142,1.0538219590310902,0.8426006926614065,-1.3868042056384553,-5.9027004261570895,9.500495341002885,1.4599990844726562,1.0372656267906848,-0.8999992370605483,-2.7843611783389974,0.9843627042179008,-1.8421802076997764,0.042181733578679825,2.6207750693823257,21.160398447559565,-25.9125509246744,0.9421809706392252,5,1.2849998474121094,-0.20000076293945312,-2.1925010681152344,-5.6100006103515625,-0.8600006103515625,4,0.054196601443272874,1.356588184501092,41.849998474121094,1.020305059999257,42.27000045776367,-3.867904157999669,42.060001373291016,0.054196601443272874
1873,2009-05-11,41.27000045776367,41.91999816894531,40.20000076293945,41.150001525878906,1066700.0,-0.010311757729221438,1.4225411894918105,-0.21428474114441418,44.34121199839035,51.274142113178115,1.4479708466321455,1.345524622039541,-0.8791725877180738,-5.367790190570489,9.73765189014003,1.7199974060058594,0.6625982004314181,-1.3324995040893555,-3.2092700675594017,0.5442710593806908,-2.2708847858243786,-0.39411422235433236,2.791513454456741,34.74027220607297,-9.404128783788813,0.938385281735023,5,1.2749996185302734,0.22999954223632812,-1.7625007629394531,-5.180000305175781,0.8899993896484375,0,0.0746304332976575,1.6071348287818203,41.70000076293945,1.356588184501092,41.849998474121094,1.020305059999257,42.27000045776367,0.0746304332976575
1874,2009-05-12,40.43000030517578,41.959999084472656,39.79999923706055,41.52000045776367,1424000.0,-0.020353771341668825,1.1928961335959087,-9.083415456019328,36.33247570703498,48.98258235101557,2.022520088618222,2.2878605196611588,0.09284011460976416,-4.452566395476929,10.594884831207715,2.1599998474121094,0.5001598863073085,-2.1629997253417983,-4.083438888553744,-0.242560562129853,-3.1232193069477674,-1.2027801437358292,3.245362292116539,18.103481350183735,-20.688399582025404,0.9602195816059724,5,1.914999008178711,1.614999771118164,-0.8350000381469727,-4.340000152587891,2.1500015258789062,1,0.07593370446824377,1.4225411894918105,41.27000045776367,1.6071348287818203,41.70000076293945,1.356588184501092,41.849998474121094,0.07593370446824377
1875,2009-05-13,39.7599983215332,40.41999816894531,39.5,39.93000030517578,1657600.0,-0.016571901523255828,-1.6666666666666667,0.15596510077448844,31.47207024209135,46.31589473245716,2.5114034881815144,2.9259443833474847,0.8249928119068599,-3.713666554828656,10.959863944482914,0.9300003051757812,0.31781474248244024,-2.717501640319824,-5.0118413695727,-0.42316191106694845,-3.8646715049462657,-1.5703317756933828,3.450320672531305,7.32389795521437,-24.652217713521544,1.1471698646264392,5,1.9950008392333984,2.285001754760742,-0.16499805450439453,-2.8499984741210938,3.0100021362304688,2,0.044265649158171216,1.1928961335959087,40.43000030517578,1.4225411894918105,41.27000045776367,1.6071348287818203,41.70000076293945,0.044265649158171216
1876,2009-05-14,39.93000030517578,41.5099983215332,39.72000122070313,39.72000122070313,1478000.0,0.004275703994446767,-16.047665758402538,-1.2352743184112676,37.11831640804015,44.38995231910735,1.9473328712780074,2.6051928742138415,0.7455439320062993,-3.8242596798596082,10.249631712325268,1.789997100830071,-0.0701410447252897,-2.366999626159668,-4.868082182161885,0.134082929842549,-3.6175409041607764,-1.1164583481585595,2.7608740297196945,14.144742620947198,-16.510702863948815,1.250541278001108,5,1.8249988555908203,2.1700000762939453,-0.33500003814697266,-3.020000457763672,2.3199996948242188,3,0.032807447114424626,-1.6666666666666667,39.7599983215332,1.1928961335959087,40.43000030517578,1.4225411894918105,41.27000045776367,0.032807447114424626
1877,2009-05-15,40.65999984741211,40.97999954223633,39.61000061035156,39.95000076293945,1160000.0,0.018281981884725962,1.0296303412886345,3.380962761126363,41.809947971668336,42.25570982123312,1.0503058035133392,1.754050976002688,0.1277305069802992,-4.471959426181272,9.515151329523503,1.3699989318847656,-0.2685997876633692,-1.503000068664548,-4.055440222224654,1.0494400848955578,-2.7792201454445973,-0.2267799918844986,1.5841520805980025,47.15448289123147,15.951556079136687,1.2762200767800518,5,0.7299995422363281,1.5349998474121094,-1.102499008178711,-3.645000457763672,1.2000007629394531,4,0.020413227598856443,-16.047665758402538,39.93000030517578,-1.6666666666666667,39.7599983215332,1.1928961335959087,40.43000030517578,0.020413227598856443
1878,2009-05-18,41.97000122070313,42.040000915527344,40.43000030517578,41.11999893188477,1757300.0,0.032218430354332694,2.252520971166379,1.197187866023361,43.34802635669601,41.520403571766494,-0.6073092712455903,0.4804989665585495,-1.0280486180526154,-5.668853853121071,9.581386011870014,1.6100006103515625,-0.5118908827162798,-0.2004987716674762,-2.749574572192323,2.3485770288573704,-1.4750366719298995,1.074039128594947,-2.470001220703132,97.24410749632825,66.28685127755212,1.274537900262422,5,-0.5800018310546946,0.22499847412108664,-2.3200006484985423,-4.900001525878913,-0.960002899169929,0,-0.026924017994972793,1.0296303412886345,40.65999984741211,-16.047665758402538,39.93000030517578,-1.6666666666666667,39.7599983215332,-0.026924017994972793
1879,2009-05-19,43.38000106811523,44.13000106811523,43.02999877929688,43.02999877929688,3061600.0,0.03359542069101873,-5.285686259550479,0.4117662898354132,53.28283890515626,42.41366988616333,-2.0231298970694738,-0.9158107017615507,-2.2507221763070433,-6.950970587249053,10.092431568825354,2.159999847412095,-0.6206884785818829,1.1710010528564396,-1.4287793973344733,3.7707815030473526,-0.1288891722390133,2.4708912779518926,-3.8292010498046807,83.8012996332783,49.5915369184019,1.299890225095456,5,-1.56500053405761,-1.1850013732910085,-3.7300004959106374,-6.3100013732910085,-1.3300018310546804,1,-0.028123586691191527,2.252520971166379,41.97000122070313,1.0296303412886345,40.65999984741211,-16.047665758402538,39.93000030517578,-0.028123586691191527
1880,2009-05-20,42.88999938964844,44.02999877929688,42.47000122070313,43.959999084472656,2950600.0,-0.011295566307095939,1.578510312300959,-3.0571219932209064,46.167555629295784,42.5978493378233,-1.6046820473706092,-0.5094211590685873,-1.6484059043664985,-6.3427800557784195,9.742575300151374,1.55999755859375,-0.9788675099675075,0.7174993515014663,-1.8185885843511471,3.2535872873540796,-0.550544616424844,1.9855433194277765,-3.1560313293457014,72.56633732554315,39.93343745068005,1.268043967926308,5,-1.0749988555908203,-0.6949996948242188,-3.169999122619629,-5.819999694824219,-1.1199989318847656,2,-0.007227735206463248,-5.285686259550479,43.38000106811523,2.252520971166379,41.97000122070313,1.0296303412886345,40.65999984741211,-0.007227735206463248
1881,2009-05-21,42.77000045776367,43.15999984741211,41.5,42.52999877929688,4158700.0,-0.0027978301140691997,2.2549002008325014,-0.22430069805414068,51.69660747033426,42.841005632078605,-1.497986012565434,-0.524197502739085,-1.4512776536420091,-6.106006253492751,8.9484854990382,1.6599998474121094,-1.0295831398509563,0.6660003662109375,-1.7156347548508677,3.0476354872727427,-0.5248171943199651,1.85681792674184,-2.8601910771484356,69.91149396864364,33.51372791223041,1.1908175605309017,5,-0.9549999237060547,-0.5750007629394531,-2.8625001907348633,-5.700000762939453,-1.2099990844726562,3,0.0,1.578510312300959,42.88999938964844,-5.285686259550479,43.38000106811523,2.252520971166379,41.97000122070313,0.0
1882,2009-05-22,43.0,43.7599983215332,42.599998474121094,43.18000030517578,2091800.0,0.00537759036181118,-1.3673385181898157,-0.7499960263848271,45.61798513725617,42.98286931417481,-1.7033091891963892,-0.7642393417606854,-1.614714436982311,-6.217665988058258,8.795424542042566,1.1599998474121094,-1.0147063507524692,0.8774999618530259,-1.526977293296305,3.281977217002357,-0.32473866572163956,2.0797385894276914,-2.921382951884766,69.45943688893989,34.58420032581867,1.202238627574665,5,-1.1849994659423828,-0.8050003051757812,-2.117499351501465,-5.2649993896484375,-1.5099983215332031,4,-0.01744186046511631,2.2549002008325014,42.77000045776367,1.578510312300959,42.88999938964844,-5.285686259550479,43.38000106811523,-0.01744186046511631
1883,2009-05-26,45.13000106811523,45.20000076293945,42.43000030517578,42.599998474121094,3451300.0,0.04953490856081921,1.0749051684109012,-14.05554613656589,66.48763686396822,46.33344277605629,-3.6075615677798254,-2.8298289615679195,-3.647838603621416,-8.238892334476006,9.174328590060297,2.770000457763672,-0.8987413387404928,2.8745010375976463,0.12026212088874644,5.628739954306546,1.4973815792431964,4.251620495952096,-4.889328659199997,98.10811674620805,56.72493643816368,1.3771194583544493,5,-2.7800006866455007,-2.7800006866455007,-3.9650020599365163,-7.385002136230462,-3.0400009155273366,1,-0.07245735387482521,-1.3673385181898157,43.0,2.2549002008325014,42.77000045776367,1.578510312300959,42.88999938964844,-0.07245735387482521
1884,2009-05-27,44.150001525878906,45.0,43.86999893188477,44.599998474121094,2489700.0,-0.021715034767165076,-1.2376211447089303,-0.17786422405669317,59.32539690048454,49.428256849211074,-2.2846415007840193,-1.8941763079629794,-2.5526278165429375,-7.164931443960086,9.10864654970434,1.2600021362304545,-0.8712567634614459,1.8610013961791978,-0.9711446667287333,4.693147459087129,0.4449283647252287,3.277074427633167,-3.6117694157222218,71.62164809321881,27.272077119137535,1.416073031453966,5,-1.7450008392333984,-1.8000011444091797,-2.9850025177001953,-6.405002593994141,-1.9099998474121094,2,-0.07112124792351737,1.0749051684109012,45.13000106811523,-1.3673385181898157,43.0,2.2549002008325014,42.77000045776367,-0.07112124792351737
1885,2009-05-28,43.41999816894531,44.7599983215332,42.25,44.52000045776367,2876000.0,-0.016534616799632418,2.1772170541325537,2.4444661083042285,57.555335102020166,51.699036704097736,-1.0961402790002523,-1.159014057255618,-1.735119982349424,-6.352081627253632,8.499970912879874,2.509998321533203,-0.7442425023211641,1.0899980545043917,-1.7845292896133316,3.964525398622115,-0.34726561755446994,2.5272617265632533,-2.602059939621661,51.891831703839344,4.349200322660181,1.437263672058862,5,-1.0149974822998047,-1.069997787475586,-2.227499008178711,-5.674999237060547,-1.05999755859375,3,-0.03155225678624307,-1.2376211447089303,44.150001525878906,1.0749051684109012,45.13000106811523,-1.3673385181898157,43.0,-0.03155225678624307
1886,2009-05-29,42.59000015258789,43.459999084472656,41.97999954223633,43.45000076293945,3022800.0,-0.019115570045119212,2.363645821592988,0.7818171099220069,54.019868115630416,53.0556944978713,0.16858785942546461,-0.4430938242663842,-0.8738148670841639,-5.4358776016814545,7.557735264016059,1.4799995422363281,-0.44158746701514673,0.31800003051758097,-2.4817266764432446,3.1177267374784066,-1.0818633229628318,1.7178633839979938,-1.5091381712472938,18.9441111521803,-30.616464635028134,1.399863353480411,5,0.22500038146972656,-0.23999977111816406,-1.1325006484985352,-4.680000305175781,-0.8400001525878906,4,-0.019253338621422644,2.1772170541325537,43.41999816894531,-1.2376211447089303,44.150001525878906,1.0749051684109012,45.13000106811523,-0.019253338621422644
1887,2009-06-01,43.849998474121094,44.11000061035156,42.63000106811523,43.18999862670898,2640900.0,0.02958436996992231,1.5084650423009778,-0.7674411383758355,60.84032293481521,54.999283006551224,-0.6608142973844053,-1.6772482621458948,-2.087864087747832,-6.602266250050469,7.464854271253368,1.5200004577636719,0.04767655877604682,1.5069984436035142,-1.3802521429782502,4.394249030185279,0.06337315031263557,2.950623736894393,-2.521988165884565,58.07447897415484,6.364974529521483,1.4436252932908804,6,-0.4999980926513672,-1.4999980926513672,-2.16249942779541,-5.709999084472656,0.3000030517578125,0,-0.05222342486925202,2.363645821592988,42.59000015258789,2.1772170541325537,43.41999816894531,-1.2376211447089303,44.150001525878906,-0.05222342486925202
1888,2009-06-02,45.1500015258789,45.45000076293945,43.849998474121094,44.099998474121094,2473900.0,0.029646592861913623,-1.0645150175721838,1.590914082593967,69.09384334196889,56.75606127730817,-1.6341446838775369,-3.0244149432327916,-3.2920146031364297,-7.778753848702756,7.479691315619233,1.6000022888183594,0.49342450219627665,2.7385013580322166,-0.3502719421918101,5.827274658256243,1.1941147079202068,4.282888008144226,-3.5896717903601925,91.3544918869001,33.93195977558867,1.5443866501120131,6,-1.6750011444091726,-2.6750011444091726,-3.4625024795532156,-7.010002136230462,-1.0300025939941264,1,-0.08106311680442091,1.5084650423009778,43.849998474121094,2.363645821592988,42.59000015258789,2.1772170541325537,43.41999816894531,-0.08106311680442091
1889,2009-06-03,45.1500015258789,45.20000076293945,44.34000015258789,44.75,1651100.0,0.0,2.44000244140625,0.38095272695565824,73.05389358338246,59.74343216109558,-1.5161004406105505,-2.931341827823971,-3.214818167914615,-7.655740838427228,7.904617655096397,0.8600006103515625,0.8694947199128933,2.584001350402822,-0.7315411745151081,5.899543875320752,0.926230087943857,4.241772612861787,-3.2784981081665308,91.3544918869001,26.45490595978802,1.6577712624589636,6,-1.6750011444091726,-2.6750011444091726,-3.367502212524407,-7.010002136230462,-0.9700012207031179,2,-0.06777411450445003,-1.0645150175721838,45.1500015258789,1.5084650423009778,43.849998474121094,2.363645821592988,42.59000015258789,-0.06777411450445003
1890,2009-06-04,44.560001373291016,45.25,43.7400016784668,45.1500015258789,1526700.0,-0.013067555540384856,2.8227945898702513,-1.474994754811277,69.11643012507233,61.67896801162203,-0.7423661172892295,-2.2777663409649804,-2.504528928511263,-6.933413309175933,8.63121105736642,1.5099983215332031,1.1454057732520653,1.8795011520385714,-1.549235775089862,5.308238079167005,0.16513268847435825,3.5938696156027845,-2.402218167960477,74.35161162657755,2.906635558622554,1.7143684635642154,6,-0.845001220703125,-2.085000991821289,-2.435002326965332,-6.420001983642578,0.3599967956542969,3,-0.05206462350368801,2.44000244140625,45.1500015258789,-1.0645150175721838,45.1500015258789,1.5084650423009778,43.849998474121094,-0.05206462350368801
1891,2009-06-05,43.77999877929688,44.97999954223633,43.5,44.7400016784668,2034500.0,-0.01750454600438278,1.0555568801044803,1.6271231371027781,62.828935088385876,63.59129578396978,0.21900167095373746,-1.4184858515971897,-1.6382230293435853,-6.0091067984190545,9.34258121456866,1.4799995422363281,1.1690407773157148,1.0029985427856545,-2.4359438961401025,4.4419409817114115,-0.7164726766772205,2.7224697622485294,-1.3588381693576324,40.78006509335228,-32.343833880748846,1.7194712194628772,6,-0.06499862670899148,-1.3049983978271555,-1.5674991607666087,-5.549999237060554,0.6100006103515554,4,-0.032434860862006754,2.8227945898702513,44.560001373291016,2.44000244140625,45.1500015258789,-1.0645150175721838,45.1500015258789,-0.032434860862006754
1892,2009-06-08,43.959999084472656,44.2599983215332,42.90999984741211,43.59000015258789,1432000.0,0.004111473508329411,1.7835094522158732,-0.38541439010725115,59.020837296166306,62.76165138754735,0.21176756523845341,-1.4972566515329078,-1.7986500258116536,-6.046921979722555,9.690922326288758,1.3499984741210938,1.3436500805187208,1.0699989318847685,-2.3684591988292922,4.508457062598829,-0.6492301334722654,2.7892279972418024,-1.2965312622933922,41.338537739957886,-27.54733207586378,1.7192290653570306,6,-0.24499893188476562,-1.4849987030029297,-1.6224994659423828,-5.604999542236328,0.9599990844726562,0,-0.05027295565284173,1.0555568801044803,43.77999877929688,2.8227945898702513,44.560001373291016,2.44000244140625,45.1500015258789,-0.05027295565284173
1893,2009-06-09,44.349998474121094,44.599998474121094,43.61999893188477,44.060001373291016,1278000.0,0.008871687847377352,1.4810206042695613,0.7837782107987175,54.84513900771444,62.26384495501734,-0.3358265683570636,-1.733559772678646,-2.1515679509941066,-6.275217422578152,9.612159687902189,0.979999542236321,1.4764156831945314,1.3059984207153335,-2.1027241275596253,4.714720968990292,-0.3983628534221424,3.0103596948528093,-1.4636080166810146,61.5383988379846,-5.235190666397344,1.7043612741374794,6,-0.6349983215332031,-1.8749980926513672,-2.0124988555908203,-5.989998817443848,1.0600013732910156,1,-0.004509514207962972,1.7835094522158732,43.959999084472656,1.0555568801044803,43.77999877929688,2.8227945898702513,44.560001373291016,-0.004509514207962972
1894,2009-06-10,43.5,44.5,42.86000061035156,44.47000122070313,1600300.0,-0.019165693424253005,2.184468608337531,-3.3448652346062517,52.941178634463824,61.75116090306664,0.460722765750603,-0.676454129300943,-1.2684424670144097,-5.274160955168227,9.134280328061879,1.6399993896484375,1.6546081159807073,0.3024999618530302,-2.8795482386502087,3.484548162356269,-1.2885241383985928,1.8935240621046532,1.9500007629394531,26.778223978650455,-37.6407234750712,1.5910241002516197,6,0.21500015258789062,-1.0249996185302734,-1.0225000381469727,-3.309999465942383,1.7599983215332031,2,0.01425284900884538,1.4810206042695613,44.349998474121094,1.7835094522158732,43.959999084472656,1.0555568801044803,43.77999877929688,0.01425284900884538
1895,2009-06-11,41.52000045776367,43.66999816894531,41.43000030517578,43.40999984741211,2995200.0,-0.04551723085600756,-1.1642494628094604,1.94845052697812,44.8896171018165,60.736688568198424,2.3946920219021237,1.520097144009526,0.7404124816997069,-3.1711263144619295,8.722060278415917,2.2399978637695312,1.3817353909759547,-1.7654996871948256,-4.628641225639136,1.0976418512494845,-3.1970704564169807,-0.33392891797267055,3.8782003021240214,2.535216110705762,-58.66130828113235,1.4315707692221566,6,1.9200000762939453,0.9549999237060547,0.9474992752075195,-1.3299999237060547,4.090000152587891,3,0.0640655062159261,2.184468608337531,43.5,1.4810206042695613,44.349998474121094,1.7835094522158732,43.959999084472656,0.0640655062159261
1896,2009-06-12,41.2400016784668,41.560001373291016,40.68999862670898,41.38999938964844,1932600.0,-0.006743708482896182,2.5510194548894423,0.07936389397963879,42.833884569397476,58.735973194263124,2.7525109592421018,2.0061250630156877,1.014047746968906,-2.7435627958377466,9.18781195542692,0.8700027465820384,1.2296657856119708,-2.1109985351562486,-4.697497168251701,0.47550009793920367,-3.404247851703971,-0.817749218608526,3.99947106323242,14.066574762703537,-44.18103341799264,1.2932493165477261,6,1.8299980163574219,1.2349987030029297,1.0549983978271484,-1.0500011444091797,4.88999938964843,4,0.08923366490549878,-1.1642494628094604,41.52000045776367,2.184468608337531,43.5,1.4810206042695613,44.349998474121094,0.08923366490549878
1897,2009-06-15,41.4900016784668,41.54999923706055,40.5,40.75,1808400.0,0.006062075407977874,1.4418677891972693,-4.9334198011240815,32.500005501966385,54.66999121204063,2.3831545120465805,1.9199308172041327,0.8352500200209079,-2.864122843768584,9.645557893364265,1.0499992370605469,1.1469444329697467,-1.902498626708983,-4.328878625810994,0.5238813723930278,-3.1156886262599883,-0.6893086271579776,3.4765026163330077,24.146391388085114,-27.858727829573986,1.213189999551005,6,1.3849983215332031,0.9849987030029297,0.8049983978271484,-1.3000011444091797,4.969997406005859,0,0.06989630257563317,2.5510194548894423,41.2400016784668,-1.1642494628094604,41.52000045776367,2.184468608337531,43.5,0.06989630257563317
1898,2009-06-16,40.84000015258789,41.81999969482422,40.650001525878906,41.81999969482422,1614500.0,-0.01566646178797948,1.3877524805275183,-1.3243207019027048,33.565043596254355,50.282341213470836,2.6345380755531593,2.6150076802326936,1.5265127883123455,-2.106786578644474,10.324587296379843,1.1699981689453125,1.1500127970032352,-2.496000099182126,-5.1074194667469115,0.11541926838265937,-3.8017097829645223,-1.1902904153997298,3.769183798627928,8.500003814697266,-39.329107368000365,1.3057096837823932,6,2.0349998474121094,1.635000228881836,1.4025001525878906,-0.6499996185302734,5.759998321533203,1,0.09990200786272241,1.4418677891972693,41.4900016784668,2.5510194548894423,41.2400016784668,-1.1642494628094604,41.52000045776367,0.09990200786272241
1899,2009-06-17,42.15999984741211,42.72999954223633,40.72000122070313,40.91999816894531,1921500.0,0.03232124607963738,-1.4512240791784548,-1.2653084262030898,44.090064073316604,47.50163387438686,0.9452015823368782,1.2637134664678626,0.2707334990333976,-3.3127618633096745,9.67909010545254,2.009998321533196,0.9804954503438594,-1.1150003433227553,-3.7785673430007236,1.548566656355213,-2.4467838431617395,0.21678315651622881,2.1204493877064436,52.36595603348271,4.842110331623765,1.3317834998389844,6,0.5799999237060547,0.3150005340576172,-0.13749980926513672,-1.9699993133544922,4.3899993896484375,2,0.07708728680651289,1.3877524805275183,40.84000015258789,1.4418677891972693,41.4900016784668,2.5510194548894423,41.2400016784668,0.07708728680651289
1900,2009-06-18,42.58000183105469,42.86999893188477,41.88000106811523,42.38999938964844,1310500.0,0.009962096422264644,1.5714342333415798,0.15322756791843942,49.9512277179894,46.07077749989836,0.24004330057045564,0.863572263014845,-0.052730896290796636,-3.614021851877496,9.337315387708491,0.9899978637695455,0.5702158056805544,-0.6794984817504854,-3.356074876964435,1.997077913463464,-2.0177866793574566,0.6587897158564857,1.3980114652543847,87.76382989339741,35.11190562083731,1.3382881976069732,6,-0.030002593994140625,-0.10500144958496094,-0.38500213623046875,-2.3900012969970703,3.8999977111816406,3,0.0629402624525941,-1.4512240791784548,42.15999984741211,1.3877524805275183,40.84000015258789,1.4418677891972693,41.4900016784668,0.0629402624525941
1901,2009-06-19,42.77000045776367,43.11000061035156,42.310001373291016,42.77999877929688,2054400.0,0.004462156377137871,1.3880503538548257,-0.05262206874401427,44.11766050289986,44.414868967313204,-0.12101631322657624,0.7099743925889115,-0.18035681993021058,-3.6871195904475016,9.528236796588693,0.7999992370605469,0.09090024014160747,-0.48949985504150106,-3.1660762502554505,2.1870765401724483,-1.8277880526484722,0.8487883425654701,0.929771774840674,86.9731772766868,33.56105963515954,1.3382881976069732,6,-0.220001220703125,-0.23999977111816406,-0.8700008392333984,-2.5799999237060547,3.1199989318847656,4,0.06640168627990684,1.5714342333415798,42.58000183105469,-1.4512240791784548,42.15999984741211,1.3877524805275183,40.84000015258789,0.06640168627990684
1902,2009-06-22,42.25,42.61999893188477,41.47999954223633,42.5,1576200.0,-0.012158065284034403,3.6530790190734637,25.00419687140535,32.73808929114763,41.95853010991689,0.14629666025691535,1.234182995256461,0.3453568075270681,-3.073930258538674,9.586981500235217,1.2900009155273438,-0.3419543082261356,-0.9720003128051786,-3.68465743574167,1.7406568101313127,-2.3283288742734243,0.38432824866306703,1.1937904539960016,65.04061258478401,15.749328434486841,1.3563285614682465,6,0.25,0.2800006866455078,-0.32250022888183594,-2.059999465942383,3.0999984741210938,0,0.091834344807461,1.3880503538548257,42.77000045776367,1.5714342333415798,42.58000183105469,-1.4512240791784548,42.15999984741211,0.091834344807461
1903,2009-06-23,41.86000061035156,42.41999816894531,41.7400016784668,42.27000045776367,1357200.0,-0.009230754784578354,-1.0923042613252891,1.6399993896484375,31.285548504803728,39.5523489843991,0.16309689524798898,1.4404962429445831,0.7711498988080479,-2.5756175457116086,8.938240892225124,0.6799964904785156,-0.6587884241864899,-1.1984996795654297,-3.8195821126138654,1.422582753483006,-2.509040896089644,0.1120415369587846,1.3482866073247592,47.698731413321596,3.5741536996946337,1.3105412165242167,6,0.22499847412109375,1.0799999237060547,-0.06750106811523438,-1.6700000762939453,5.1399993896484375,1,0.10989007183586996,3.6530790190734637,42.25,1.3880503538548257,42.77000045776367,1.5714342333415798,42.58000183105469,0.10989007183586996
1904,2009-06-24,41.0099983215332,42.0099983215332,40.72999954223633,41.93999862670898,1477500.0,-0.020305835557206442,1.3925217651714474,2.2682942714390544,30.386730084757872,37.94091709361481,0.6959328214097553,2.153612659887159,1.667149603433927,-1.610926071871205,8.46479101586474,1.279998779296875,-0.9640004360798002,-1.8915018081665025,-4.611596685929989,0.8285930695969839,-3.2515492470482457,-0.5314543692847593,1.9816259187290157,11.764649312473253,-27.357602160388907,1.3600474388817436,6,0.7950019836425781,1.9650020599365234,0.782501220703125,-0.8199977874755859,5.220001220703125,2,0.13630822680752797,-1.0923042613252891,41.86000061035156,3.6530790190734637,42.25,1.3880503538548257,42.77000045776367,0.13630822680752797
1905,2009-06-25,42.04999923706055,42.31999969482422,40.86000061035156,40.88999938964844,1168500.0,0.025359691735985068,-1.3934462110907868,-1.2473112545837974,40.70891897395718,37.70480980523255,-0.2916518632036116,1.0600622922844565,0.6394343620984273,-2.5339757385615513,8.896822676951821,1.4599990844726562,-1.2366980207969789,-0.7830009460449219,-3.5170829293366594,1.9510810372468157,-2.150041937690787,0.5840400456009434,0.7422950639806913,55.46214716069645,15.865951140847258,1.3670409916458686,6,-0.24499893188476562,0.9250011444091797,-0.044999122619628906,-1.8599987030029297,5.010002136230476,3,0.10701545972999571,1.3925217651714474,41.0099983215332,-1.0923042613252891,41.86000061035156,3.6530790190734637,42.25,0.10701545972999571
1906,2009-06-26,41.77000045776367,42.41999816894531,41.65999984741211,42.08000183105469,1181800.0,-0.006658710686731739,-1.867904157999669,-0.2672425983353448,38.363450253873985,38.35630366655562,0.07982824944301825,1.3444073903993257,0.8813287259277018,-2.151677330110317,9.481231029386407,0.7599983215332031,-1.4536206109133403,-1.0219997406005845,-3.7957306428229884,1.7517311616218194,-2.40886519171179,0.364865710510621,0.8389102991942678,55.02652123717312,15.004204639104017,1.3868654511112033,6,0.1100006103515625,1.2049999237060547,0.2349996566772461,-1.4400005340576172,3.6899986267089844,4,0.11276033116722695,-1.3934462110907868,42.04999923706055,1.3925217651714474,41.0099983215332,-1.0923042613252891,41.86000061035156,0.11276033116722695
1907,2009-06-29,41.560001373291016,42.18000030517578,41.29999923706055,42.06999969482422,1601500.0,-0.005027509747934977,1.410963342303974,1.6451485879529932,34.88625547562003,38.503104986485134,0.33615085934680167,1.4483045012109415,1.056445165536637,-1.8307792652595083,9.824733444153482,0.8800010681152344,-1.4210953846711618,-1.1174989700317397,-3.896395995741507,1.6613980556780277,-2.5069474828866234,0.271949542823144,0.8801965231102855,49.11257429072531,11.323960094717528,1.3894485128548832,6,0.3549995422363281,1.414999008178711,0.44499874114990234,-0.8550014495849609,3.5699996948242116,0,0.10418666682576538,-1.867904157999669,41.77000045776367,-1.3934462110907868,42.04999923706055,1.3925217651714474,41.0099983215332,0.10418666682576538
1908,2009-06-30,41.4900016784668,42.18999862670898,41.22000122070313,41.61999893188477,1393500.0,-0.0016843044396337437,-1.8955225580177375,0.25489741422514167,38.106519881342614,37.838266742932475,0.567755132618224,1.2965204791830303,1.1390312631835116,-1.6422958876921783,9.538388974436685,0.9699974060058452,-1.3331682408046959,-1.0044986724853544,-3.5718190967802457,1.5628217518095369,-2.2881588846328,0.27916153966209123,0.9299964904785156,44.97057714836476,5.550075823624262,1.2836602121474439,6,0.42999839782714844,1.4849987030029297,0.5149984359741211,-0.16500282287597656,3.8400001525878906,1,0.09303438514097784,1.410963342303974,41.560001373291016,-1.867904157999669,41.77000045776367,-1.3934462110907868,42.04999923706055,0.09303438514097784
1909,2009-07-01,42.09000015258789,42.290000915527344,41.4900016784668,41.709999084472656,1521800.0,0.014461278617698747,1.0512732732439,-2.9231468982919937,54.03111541321213,38.291587597957225,-0.048295836022823835,0.4801370102916849,0.5333827437534211,-2.1299765134690603,9.205253161949827,0.7999992370605469,-1.1241800254265542,-0.25150012969970703,-2.4970403068869373,1.9940400474875233,-1.3742702182933186,0.8712699588939046,-1.5900001525878906,78.84624789702256,33.32410606631569,1.1227700885936145,7,-0.1700000762939453,0.8850002288818359,0.26000022888183594,-0.6100006103515625,4.869998931884766,2,0.11665478331223578,-1.8955225580177375,41.4900016784668,1.410963342303974,41.560001373291016,-1.867904157999669,41.77000045776367,0.11665478331223578
1910,2009-07-02,42.2400016784668,42.61999893188477,41.66999816894531,41.68999862670898,1672700.0,0.003563828114400369,-2.2203199151720723,1.4473723836771757,57.204608416516415,39.7456929216924,-0.2811659067368524,0.15538172084325907,0.3467974655072368,-2.1755472816217036,9.143134712561842,0.9500007629394602,-0.868200619717058,0.014501380920407314,-1.9734134595496045,2.002416221390419,-0.9794560393145986,1.0084588011554132,-1.7042016601562509,72.85729466677152,22.39141317151072,0.9939574202350068,7,-0.56500244140625,0.7349987030029297,0.1374988555908203,-0.7600021362304688,3.819999694824226,3,0.09446017294557918,1.0512732732439,42.09000015258789,-1.8955225580177375,41.4900016784668,1.410963342303974,41.560001373291016,0.09446017294557918
1911,2009-07-06,42.36000061035156,43.27000045776367,41.77000045776367,41.83000183105469,1015700.0,0.0028408836912034996,-3.6153737807669284,0.9636287973366501,56.387656067860135,42.37342256354934,-0.5201374674523009,-0.08058618062086964,0.1740911678755097,-2.1686001850099927,9.037063314860209,1.5,-0.8248547970361599,0.20550022125244283,-1.6453533955220223,2.056353838026908,-0.7199265871347933,1.130927029639679,-1.7408326354980446,55.60974702034801,1.7396666646138783,0.9254268083872339,7,-0.3600006103515625,0.6149997711181641,0.017499923706054688,-0.8800010681152344,2.8699989318847656,0,0.11095374634604971,-2.2203199151720723,42.2400016784668,1.0512732732439,42.09000015258789,-1.8955225580177375,41.4900016784668,0.11095374634604971
1912,2009-07-07,41.75,42.4900016784668,41.650001525878906,42.29999923706055,1061400.0,-0.014400391916011834,-1.2400118001902272,-1.0377367996775493,56.720825597349425,45.199564462721085,0.01282848635744216,0.37456164489716315,0.7718886471385673,-1.430878091559272,9.33841930752351,0.8400001525878906,-0.9081156844091893,-0.29400043487548544,-1.9439746614091717,1.3559737916582009,-1.1189875481423286,0.5309866783913577,-0.9717820761718698,25.85360861191463,-32.36107718157903,0.8249871132668436,7,0.25,1.2250003814697266,0.8325004577636719,-0.2700004577636719,3.8800010681152273,1,0.08886225352030319,-3.6153737807669284,42.36000061035156,-2.2203199151720723,42.2400016784668,1.0512732732439,42.09000015258789,0.08886225352030319
1913,2009-07-08,44.150001525878906,44.27999877929688,41.66999816894531,41.90999984741211,3052400.0,0.057485066488117464,1.0880036743220067,-4.0727359740322795,62.67516623085181,48.787168478953745,-2.266524806164149,-2.15149990876764,-1.6075213220830946,-3.691737731319492,9.640463451818654,2.6100006103515696,-0.8853941895969157,2.1160009384155245,0.5234469020913792,3.7085549747396698,1.3197239202534519,2.912277956577597,-3.222276650014642,95.34059539419239,34.8830129984325,0.7962770181620712,7,-1.5800018310546875,-1.1750011444091797,-1.3000011444091797,-2.670001983642578,-0.8800010681152344,2,0.02219704435710801,-1.2400118001902272,41.75,-3.6153737807669284,42.36000061035156,-2.2203199151720723,42.2400016784668,0.02219704435710801
1914,2009-07-09,44.11999893188477,44.65999984741211,43.66999816894531,44.47999954223633,1254400.0,-0.0006795604293817759,1.75,-0.16071443776683386,60.32169237495499,50.966365523509054,-1.9545134127093817,-2.1846764756794883,-1.5894114971035762,-3.51848102727498,10.535306708279306,0.9900016784667969,-0.706521424786061,2.0549983978271555,0.324157434899611,3.7858393607547,1.1895779163633833,2.920418879290928,-2.924092143745902,82.05976024424238,24.02118730986858,0.8654204814637723,7,-1.1799983978271555,-1.2449989318847727,-1.1449985504150462,-2.5149993896484446,-0.9699974060058665,3,0.027425270364081156,1.0880036743220067,44.150001525878906,-1.2400118001902272,41.75,-3.6153737807669284,42.36000061035156,0.027425270364081156
1915,2009-07-10,44.18000030517578,44.38999938964844,43.61999893188477,44.02000045776367,1073100.0,0.001359958629727931,1.655183073209528,-0.4444432670707501,59.61799973666641,53.327982132708215,-1.8781025676094032,-2.14516323273007,-1.632484216342462,-3.422567375434163,10.720985516071902,0.7700004577636648,-0.4595709978755096,1.9819997787475572,0.032504914389043904,3.9314946431060704,1.0072523465683005,2.956747210926814,-2.637684211109587,84.05316246183716,28.448794339468776,0.9747474321792569,7,-1.239999771118164,-1.3050003051757812,-1.2049999237060547,-2.575000762939453,-1.1100006103515625,4,0.06292437211620383,1.75,44.11999893188477,1.0880036743220067,44.150001525878906,-1.2400118001902272,41.75,0.06292437211620383
1916,2009-07-13,44.91999816894531,44.97999954223633,43.22000122070313,44.11999893188477,1427400.0,0.01674961201127112,2.8260750581532603,4.999999999999956,67.68209993189129,56.971964850071686,-2.3739272336464197,-2.7355840043530506,-2.3836792125104296,-4.008588212139124,10.668377397294194,1.759998321533196,-0.09200802415129061,2.5379978179931655,0.29643308072694197,4.779562555259389,1.4172154493600573,3.6587801866262737,-3.0659136995445238,98.19815588489001,41.978596517084924,1.1207823686331113,7,-1.819997787475586,-2.1799983978271484,-1.824997901916504,-3.3149986267089844,-1.8199996948242188,0,0.025378522947799853,1.655183073209528,44.18000030517578,1.75,44.11999893188477,1.0880036743220067,44.150001525878906,0.025378522947799853
1917,2009-07-14,44.38999938964844,45.0,44.0,44.83000183105469,1652200.0,-0.0117987266451689,1.5641065769396298,-0.5500035762821021,66.44992182105358,60.121231732261805,-1.564836218588674,-2.0840345803852642,-1.8287130123345037,-3.3959075404956636,10.520238264184844,1.0,0.09465159344927798,1.8629991531372099,-0.5071133651949395,4.233111671469359,0.6779428939711352,3.0480554123032846,-2.1608051115073863,81.68167342543589,23.37699689970274,1.1850562591660765,7,-1.144998550415039,-1.6399993896484375,-1.294999122619629,-2.6099987030029297,-0.6699981689453054,1,0.018923184594225928,2.8260750581532603,44.91999816894531,1.655183073209528,44.18000030517578,1.75,44.11999893188477,0.018923184594225928
1918,2009-07-15,44.91999816894531,45.040000915527344,44.22000122070313,44.45000076293945,1793200.0,0.011939598706560695,1.3098488633860204,-1.0681699958385351,76.52646142522705,62.620714622485686,-1.7401149854904219,-2.4165980747376423,-2.3705921087915414,-3.837866061677147,10.564962841464142,0.8199996948242116,0.36220640292828676,2.188998031616208,-0.27039680371211716,4.648392866944533,0.9593006139520455,3.4186954492803707,-2.3028910897440085,93.40644138989146,28.007932639364626,1.2296974176641622,7,-1.5749969482421875,-2.1499977111816406,-1.824997901916504,-3.1399974822998047,-1.8299980163574219,2,0.015805942299898845,1.5641065769396298,44.38999938964844,2.8260750581532603,44.91999816894531,1.655183073209528,44.18000030517578,0.015805942299898845
1919,2009-07-16,45.40999984741211,45.59000015258789,44.63000106811523,44.93000030517578,1273700.0,0.010908319199477434,1.2857116906826205,1.0212812583700601,74.63343666203912,64.55725109421043,-1.9105652292755835,-2.7938773766659963,-2.8115760478421947,-4.229058820573343,11.363746282627377,0.9599990844726634,0.7204876262379756,2.5164997100830107,-0.20007057950247997,5.233069999668501,1.1582145652902653,3.874784854875756,-2.40522975439864,92.40504699161892,24.685963625789668,1.3582851447927453,7,-1.789999008178711,-2.364999771118164,-2.314999580383301,-3.6299991607666016,-2.229999542236328,3,-0.04712617037743494,1.3098488633860204,44.91999816894531,1.5641065769396298,44.38999938964844,2.8260750581532603,44.91999816894531,-0.04712617037743494
1920,2009-07-17,45.2599983215332,45.58000183105469,44.97999954223633,45.36999893188477,761500.0,-0.003303270785794843,1.2641322028530713,-0.22916815678422195,76.08368154074944,66.7456983689759,-1.4383885503499485,-2.564274369964295,-2.620059107698353,-3.997841043839692,12.298601403450945,0.6000022888183594,1.0624363318447294,2.2324983596801786,-0.676534598287823,5.14153131764818,0.7779818806961742,3.687014838664183,-1.7898868177963365,86.07586583204697,16.059281501080065,1.4545164789840008,7,-1.6399974822998047,-2.214998245239258,-2.1649980545043945,-3.4799976348876953,-2.6799964904785156,4,-0.04661946252548643,1.2857116906826205,45.40999984741211,1.3098488633860204,44.91999816894531,1.5641065769396298,44.38999938964844,-0.04661946252548643
1921,2009-07-20,45.61000061035156,45.68000030517578,44.95000076293945,45.27999877929688,1510400.0,0.007733148515205235,2.106372962794624,-2.9999999999997415,79.64857898455418,69.29322652310977,-1.4291914839716995,-2.8360052750804954,-2.910082976357657,-4.262489911014441,13.471314570564836,0.7299995422363281,1.2346838598121082,2.440500640869139,-0.684827775613094,5.5658290573513725,0.8778364326280226,4.003164849110256,-1.758309149821514,95.83335225543935,22.215317053378868,1.5626642082411164,7,-1.9350013732910156,-2.520000457763672,-2.6525001525878906,-3.8299999237060547,-2.6000022888183594,0,-0.05568956109487244,1.2641322028530713,45.2599983215332,1.2857116906826205,45.40999984741211,1.3098488633860204,44.91999816894531,-0.05568956109487244
1922,2009-07-21,46.13000106811523,46.36000061035156,45.36999893188477,46.209999084472656,1212100.0,0.011401018434664234,4.210520503940132,-0.24241688629955974,81.86809962219863,71.42577467770384,-1.410924241175728,-3.215270296736783,-3.3579903237387256,-4.693725640016517,14.349833550955843,0.9900016784667898,1.404470318962865,2.766501045227045,-0.5915320655886376,6.124534156042728,1.0874844898192038,4.445517600634886,-1.912647838656035,89.25235477407679,11.514462933765827,1.6790165554078416,7,-1.3400001525878835,-2.700000762939446,-3.3575010299682546,-4.3500003814697195,-3.409999847412095,1,-0.06568399141201087,2.106372962794624,45.61000061035156,1.2641322028530713,45.2599983215332,1.2857116906826205,45.40999984741211,-0.06568399141201087
1923,2009-07-22,46.459999084472656,47.09000015258789,45.79999923706055,46.11999893188477,1010500.0,0.007153652909527519,-1.6326561593765692,-4.250107291020467,81.16972341019503,73.7422225705083,-1.5408240106296205,-3.3549903019488028,-3.596711904258086,-4.943635214759169,15.431651418163138,1.2900009155273438,1.6062802623612313,2.866499137878421,-0.6826336525705088,6.41563192832735,1.0919327426539525,4.641065533102889,-1.8141163788349886,74.390190952031,-3.075002731095708,1.7745663952244664,7,-1.3049983978271484,-2.589998245239258,-3.784998893737793,-4.679998397827148,-3.3699989318847656,2,-0.05897541794582717,4.210520503940132,46.13000106811523,2.106372962794624,45.61000061035156,1.2641322028530713,45.2599983215332,-0.05897541794582717
1924,2009-07-23,46.599998474121094,47.22000122070313,46.02000045776367,46.61999893188477,1281600.0,0.003013331734981195,-1.0339056473851587,-0.05882484937564622,81.14281728318505,76.13386896456592,-1.4438796457227099,-3.219809605769562,-3.6148462719092294,-4.970942752900619,15.995828178811426,1.2000007629394602,1.8859595549015609,2.726998519897464,-0.8458458311298429,6.2998428709247705,0.940576344383814,4.513420695411114,-1.4652922790933829,72.68710918266324,-5.139497308478838,1.7864221755136527,7,-1.3799972534179616,-2.6299972534179616,-3.9249982833862305,-4.819997787475586,-3.479999542236321,3,-0.07532185485976894,-1.6326561593765692,46.459999084472656,4.210520503940132,46.13000106811523,2.106372962794624,45.61000061035156,-0.07532185485976894
1925,2009-07-24,46.54999923706055,46.86000061035156,46.11000061035156,46.31000137329102,566100.0,-0.0010729450364319604,-1.3437522351763107,-11.99961853899977,80.23085235038613,77.52817478884312,-1.142486451548045,-2.967543513619397,-3.4194509445085117,-4.839492279655232,16.83130371804008,0.75,1.941755902055334,2.4519992828369155,-1.2032859501749584,6.107284515848789,0.624356666330975,4.279641899342856,-0.9982340368977489,70.48450006469838,-9.733004984800743,1.827642616505938,7,-0.9399986267089844,-2.5749988555908203,-3.9424991607666016,-4.769998550415039,-4.25,4,-0.07239525214002063,-1.0339056473851587,46.599998474121094,-1.6326561593765692,46.459999084472656,4.210520503940132,46.13000106811523,-0.07239525214002063
1926,2009-07-27,46.47999954223633,46.77000045776367,45.77000045776367,46.63000106811523,740900.0,-0.0015037528672715572,3.6511594897180673,-0.6250119210350527,87.0109324751165,79.81273152818345,-0.925226858066516,-2.6631302742120653,-3.2073513200335384,-4.675167127907471,17.635146436637573,1.0,2.0391524559688463,2.1464996337890625,-1.4840841659438269,5.777083433521952,0.3312077339226178,3.961791533655507,0.740001678466804,59.9999587600802,-25.97497955551487,1.8152918998664433,7,-0.759998321533196,-2.5049991607666016,-3.9674997329711914,-4.154998779296875,-4.939998626708984,0,-0.0839070083819109,-1.3437522351763107,46.54999923706055,-1.0339056473851587,46.599998474121094,-1.6326561593765692,46.459999084472656,-0.0839070083819109
1927,2009-07-28,45.88999938964844,46.56000137329102,45.68000030517578,46.31999969482422,906700.0,-0.01269363507742205,-1.070594465537531,2.866639540206636,68.99560227215945,78.97596940006483,-0.11183636749518655,-1.825710012117817,-2.5027109660381512,-3.987726191233371,18.215200980087843,0.8800010681152415,2.140032540155431,1.3399995803832994,-2.105924367889415,4.785923528656014,-0.3829623937530542,3.062961554519653,1.3010018157959067,13.636296079781557,-68.2146533418779,1.7229619741363562,7,0.03500175476074219,-1.914999008178711,-3.34999942779541,-3.5649986267089844,-4.3899993896484375,1,-0.06275879508433568,3.6511594897180673,46.47999954223633,-1.3437522351763107,46.54999923706055,-1.0339056473851587,46.599998474121094,-0.06275879508433568
1928,2009-07-29,45.349998474121094,46.25,44.90999984741211,45.70000076293945,1145300.0,-0.011767289664622482,-1.1788628476260479,0.8139582335302781,62.08250987586865,77.58142197937921,0.5538140493413266,-1.0347529117209362,-1.894212795221577,-3.340300326286197,18.441072433781176,1.3400001525878906,2.1026337142978235,0.6069988250732408,-2.5364083730324154,3.750406023178897,-0.9647047739795909,2.1787024241260724,1.7805626953125113,19.047548274056876,-60.18373536511709,1.5717035990528292,7,0.7150020599365234,-1.3749980926513672,-2.83499813079834,-2.9699974060058594,-3.729999542236321,2,-0.057993326172188664,-1.070594465537531,45.88999938964844,3.6511594897180673,46.47999954223633,-1.3437522351763107,46.54999923706055,-0.057993326172188664
1929,2009-07-30,47.0,47.40999984741211,45.599998474121094,45.599998474121094,1919200.0,0.03638371734059653,-1.5857134293546085,-3.9999782018724592,71.10778118257895,77.02854416180473,-0.9464573608923885,-2.4222384339469727,-3.5005871027313304,-4.865485390926025,19.063894625110184,2.0600013732910156,2.161897808052416,2.011500358581543,-1.0245993274990752,5.047600044662161,0.49345051554123387,3.529550201621852,-2.0900001525878906,83.60000610351562,4.772994492087548,1.5180498430403104,7,-0.8400001525878906,-2.9300003051757812,-4.487500190734863,-4.524999618530273,-5.799999237060547,3,-0.08319148611515126,-1.1788628476260479,45.349998474121094,-1.070594465537531,45.88999938964844,3.6511594897180673,46.47999954223633,-0.08319148611515126
1930,2009-07-31,46.22999954223633,47.16999816894531,46.11999893188477,47.0099983215332,1071600.0,-0.016382988463056858,-1.0999984741211093,-0.5571413779761418,59.76155594100467,74.81887493474368,-0.02725887874724009,-1.4102974331864573,-2.6792107650087758,-4.010124260563828,20.01940415584459,1.0499992370605398,2.0871723521086736,1.0420000076293974,-1.748061602589324,3.832061617848119,-0.3530307974799598,2.4370308127387545,-1.3199996948242188,52.79998779296875,-22.602775009879807,1.3950308051093594,7,-0.06999969482421875,-2.094999313354492,-3.839999198913574,-3.7549991607666016,-4.729999542236328,4,-0.06727234785088454,-1.5857134293546085,47.0,-1.1788628476260479,45.349998474121094,-1.070594465537531,45.88999938964844,-0.06727234785088454
1931,2009-08-03,47.06000137329102,47.08000183105469,45.68000030517578,46.52999877929688,1211600.0,0.017953749497583216,3.9122558106852243,-0.6794915685277202,69.04422052087718,73.3939994790413,-0.7039787171393073,-1.9711974175635945,-3.443264246862391,-4.76695565088,21.406423217027452,1.4000015258789062,2.03444759837825,1.6370018005371136,-0.9332089467811358,4.207212547855363,0.3518964268779925,2.922107174196235,-2.100001525878916,86.00006103515653,10.920965505540835,1.2851053736591245,8,-0.9000015258789134,-2.7450008392334055,-4.670001029968269,-4.585000991821296,-5.510002136230476,0,-0.10114751375532305,-1.0999984741211093,46.22999954223633,-1.5857134293546085,47.0,-1.1788628476260479,45.349998474121094,-0.10114751375532305
1932,2009-08-04,45.459999084472656,47.06000137329102,45.27999877929688,47.0,1101100.0,-0.033999197665269265,1.144576707417943,-2.9056478835731303,53.34158591131971,70.30198420138846,0.8839453920692364,-0.0832695275527584,-1.8019607702266711,-3.1096888896057635,22.614855046723235,1.7800025939941406,1.9493902086007466,-0.1485004425048828,-2.0514432631643373,1.7544423781545717,-1.0999718528346065,0.8029709678248409,-0.45099923706055023,21.999969482421875,-48.6639621128396,0.951471410329726,8,0.7000007629394531,-1.144998550415039,-3.032498359680176,-2.9849987030029297,-4.849998474121094,1,-0.08622961389993145,3.9122558106852243,47.06000137329102,-1.0999984741211093,46.22999954223633,-1.5857134293546085,47.0,-0.08622961389993145
1933,2009-08-05,45.13000106811523,45.65999984741211,44.22000122070313,45.5,2025600.0,-0.007259085415823097,3.1739173701756216,0.24025890384491994,48.23233223291596,66.64526364024746,1.1236017849763442,0.34141663142593615,-1.502311437185135,-2.7216882165357745,22.98614852177693,1.4399986267089773,1.7939250245818172,-0.527498435974131,-2.3195500946284966,1.2645532226802345,-1.4235242653013103,0.3685273933530482,2.279998779296882,28.526653265393843,-37.760129943423195,0.8960258293271824,8,0.6849994659423899,-0.8150005340576101,-2.685000419616692,-2.6550006866455007,-5.979999542236321,2,-0.08043432267232664,1.144576707417943,45.459999084472656,3.9122558106852243,47.06000137329102,-1.0999984741211093,46.22999954223633,-0.08043432267232664
1934,2009-08-06,45.33000183105469,45.83000183105469,44.400001525878906,45.13999938964844,1356400.0,0.004431658723818677,1.4033569267066728,-0.5135215943418499,50.439168540111005,63.33507655021689,0.809650307038531,0.24950650705972777,-1.699369433288041,-2.848202716009368,23.1815871590702,1.4300003051757812,1.5602282425692025,-0.3879978179931669,-2.0375288400285854,1.2615332040422516,-1.2127633290108761,0.4367676930245423,2.0161980438232447,37.6271782590478,-25.07592439583246,0.8247655110177095,8,0.4849987030029297,-0.8800010681152344,-2.8825016021728516,-2.855001449584961,-5.660003662109375,3,-0.08184431390488645,3.1739173701756216,45.13000106811523,1.144576707417943,45.459999084472656,3.9122558106852243,47.06000137329102,-0.08184431390488645
1935,2009-08-07,46.959999084472656,47.08000183105469,45.5099983215332,45.86999893188477,1022400.0,0.035958464318907035,1.3608975112791228,5.736769193703785,57.29728904930318,60.03356061401541,-0.8449252449792937,-1.2243126780318363,-3.2838887452730745,-4.40518732570726,23.777657862563608,1.75,1.3482136550940425,1.102999496459958,-0.46746645989434654,2.6734654528142627,0.3177665182828022,1.888232474637114,0.32367681732178255,95.80410066530439,35.75126797230574,0.7852329781771537,8,-1.144998550415039,-2.4299983978271484,-4.51249885559082,-4.48499870300293,-7.930000305175774,4,-0.12265754756877223,1.4033569267066728,45.33000183105469,3.1739173701756216,45.13000106811523,1.144576707417943,45.459999084472656,-0.12265754756877223
1936,2009-08-10,46.06000137329102,46.95000076293945,45.88000106811523,46.95000076293945,911200.0,-0.019165198652638327,1.4044953452089244,-0.8165130872095656,49.636553921137626,57.882555241679654,-0.012035191176742899,-0.24720402360518534,-2.3211760774959274,-3.4606198978945244,24.015553810700478,1.079998016357429,1.0938001402399067,0.14600162506103942,-1.3628134185737437,1.6548166686958226,-0.6084058967563521,0.900409146878431,1.16240103488159,64.33565594105643,7.646870944125531,0.7544075218173899,8,-0.24500083923340554,-1.530000686645515,-3.735001564025886,-3.585000991821296,-7.280002593994141,0,-0.0990013295122315,1.3608975112791228,46.959999084472656,1.4033569267066728,45.33000183105469,3.1739173701756216,45.13000106811523,-0.0990013295122315
1937,2009-08-11,45.22999954223633,46.0,44.97999954223633,45.790000915527344,1623800.0,-0.018020013163438375,1.0816345596163504,0.6292154576782673,43.92892688773835,55.86549046522073,0.7984675623696518,0.6840255091006782,-1.4774306635661816,-2.5907416400829675,23.94448733943663,1.0800018310546946,0.8189630495054274,-0.7260002136230455,-2.0966306983227696,0.6446302710766787,-1.411315455972904,-0.04068497127318693,1.9323548421868963,35.314619090554864,-18.344607631425873,0.6853152423498605,8,0.5850009918212891,-0.6999988555908203,-2.742499351501465,-2.7549991607666016,-6.520000457763672,1,-0.08136193549459025,1.4044953452089244,46.06000137329102,1.3608975112791228,46.959999084472656,1.4033569267066728,45.33000183105469,-0.08136193549459025
1938,2009-08-12,45.63000106811523,46.16999816894531,44.86000061035156,45.27000045776367,1597400.0,0.008843721643317037,-1.2203342708434357,-0.6428566562897946,45.33206397087464,53.00152188614247,0.49434721053709296,0.3583138586084331,-1.900666586796028,-2.931370361599072,23.890399953977532,1.30999755859375,0.5093249235939439,-0.3614988327026438,-1.6536820767573701,0.9306844113520825,-1.007590454730007,0.2845927893247193,1.473506253033598,45.895500081133214,-5.135542462188674,0.646091622027362,8,0.06499862670899148,-1.0900020599365163,-3.142500877380364,-3.1550006866455007,-6.350002288818345,2,-0.11001534824138937,1.0816345596163504,45.22999954223633,1.4044953452089244,46.06000137329102,1.3608975112791228,46.959999084472656,-0.11001534824138937
1939,2009-08-13,43.27000045776367,43.560001373291016,41.540000915527344,43.11999893188477,5816600.0,-0.05172037157808984,4.534222380151124,0.4166701987877645,37.086623633693094,50.48208496310785,2.536327339865373,2.687563584428993,0.40819716997965827,-0.5353364972135068,23.836762593548244,4.0900001525878835,0.35776885837380235,-2.614499473571776,-4.377910661496941,-0.8510882856466111,-3.496205067534355,-1.732793879609197,3.7758367413762386,31.22742339965213,-16.62647080232417,0.8817055939625816,8,1.0400009155273438,1.2049999237060547,-0.4975004196166992,-0.7950000762939453,-3.1599998474121094,3,-0.09521605935517252,-1.2203342708434357,45.63000106811523,1.0816345596163504,45.22999954223633,1.4044953452089244,46.06000137329102,-0.09521605935517252
1940,2009-08-14,43.150001525878906,43.849998474121094,42.91999816894531,43.810001373291016,2274200.0,-0.0027732593162761443,1.5135345516405907,-4.3999542240986775,36.94118815667004,46.91508136708484,2.428908626233344,2.7841253714756036,0.4936308974389121,-0.3556855594342636,23.695985007318647,0.9300003051757812,0.2660561597877731,-2.6289985656738253,-4.7632093912972024,-0.4947877400504481,-3.6961039784855174,-1.5618931528621331,3.675602221916499,29.75971637266702,-15.873797440686864,1.0671054128116895,8,1.1599998474121094,1.3249988555908203,-0.24250125885009766,-0.6750011444091797,-2.8300018310546875,4,-0.08064897413378969,4.534222380151124,43.27000045776367,-1.2203342708434357,45.63000106811523,1.0816345596163504,45.22999954223633,-0.08064897413378969
1941,2009-08-17,43.06999969482422,43.5,42.18999862670898,42.36999893188477,1646700.0,-0.0018540400515792976,-1.4716975020962617,-1.0606074617807597,38.48039857335374,45.263838329533066,2.104744574245345,2.8080501063079026,0.5625708982460864,-0.22946338233444408,23.61929423315714,1.3100013732910227,-0.06721525127846917,-2.58200035095215,-5.03677474818717,-0.12722595371712941,-3.8093875495696636,-1.354613152334636,3.544179939680461,33.04534960938466,-15.948397698884946,1.2273871986175104,8,1.2400016784667969,1.4050006866455078,-0.16249942779541016,-0.5949993133544922,-4.4399986267089915,0,-0.09380081133394647,1.5135345516405907,43.150001525878906,4.534222380151124,43.27000045776367,-1.2203342708434357,45.63000106811523,-0.09380081133394647
1942,2009-08-18,43.099998474121094,43.77000045776367,42.88000106811523,43.16999816894531,1674400.0,0.0006965121780690975,-2.49023127786248,-0.09999945504384274,40.40920990585214,44.39460251541487,1.9051181157059176,2.6766451109281846,0.515827970525244,-0.24756616984067392,22.99538333722791,0.8899993896484446,-0.27268979177983255,-2.4005014419555692,-5.093505580544274,0.2925026966331359,-3.747003511249922,-1.0539993726612167,3.311214011624493,33.69327179280991,-18.299943358094836,1.346502069294353,8,1.2100028991699219,1.3750019073486328,-0.17999839782714844,-0.6249980926513672,-4.119998931884766,1,-0.10023201502937651,-1.4716975020962617,43.06999969482422,1.5135345516405907,43.150001525878906,4.534222380151124,43.27000045776367,-0.10023201502937651
1943,2009-08-19,43.72000122070313,43.81999969482422,42.77999877929688,42.79999923706055,1927300.0,0.014385215047149291,-1.1666620307638684,-13.142942779291655,34.67290945766443,42.642795950698584,1.1891222411261637,1.9403250442715958,-0.12663243601668484,-0.8457196901926451,21.911655763103237,1.0400009155273366,-0.6348577062048264,-1.64349880218505,-4.408789161549301,1.1217915571792005,-3.026143981867179,-0.2608536225029212,2.496362802233726,94.3724073242268,44.46144277056371,1.3826451796821266,8,0.5900001525878835,0.7549991607665945,-0.7225008010864329,-1.2450008392334055,-4.55000305175782,2,-0.11459290934004007,-2.49023127786248,43.099998474121094,-1.4716975020962617,43.06999969482422,1.5135345516405907,43.150001525878906,-0.11459290934004007
1944,2009-08-20,43.09000015258789,43.79999923706055,43.0099983215332,43.70000076293945,2125400.0,-0.014409905089776465,-1.0519390444484078,-0.6630427120780468,35.13258595166178,40.18005116207176,1.6404777958636672,2.4178473386721038,0.5005294601285186,-0.19475626230512688,20.693189991938727,0.7900009155273438,-0.7832290569016322,-2.0979999542236314,-4.976095632914166,0.7800957244669036,-3.5370477935688953,-0.6589521148783675,2.939309346052589,54.21696437394168,4.4784693868999526,1.4390478393452673,8,1.1550006866455078,1.385000228881836,-0.03249931335449219,-0.6149997711181641,-3.700000762939453,3,-0.0884196184683046,-1.1666620307638684,43.72000122070313,-2.49023127786248,43.099998474121094,-1.4716975020962617,43.06999969482422,-0.0884196184683046
1945,2009-08-21,43.18000030517578,43.93999862670898,43.02999877929688,43.2599983215332,1674500.0,0.0020886551930654473,-3.789459418762339,0.1311441578907872,30.24440080722384,38.02536748274801,1.0704681579380093,2.173886594436425,0.4725084766500487,-0.2541163303051732,19.361699835885716,0.9099998474120952,-0.8658969060741555,-1.8394998550415025,-4.7758596468168335,1.0968599367338285,-3.307679750929168,-0.371319959153837,2.6697368501401755,56.57152448381737,10.948130524452012,1.4681798958876662,8,0.6749992370605469,1.2950000762939453,0.15250015258789062,-0.6350002288818359,-3.990001678466804,4,-0.07109772286074378,-1.0519390444484078,43.09000015258789,-1.1666620307638684,43.72000122070313,-2.49023127786248,43.099998474121094,-0.07109772286074378
1946,2009-08-24,42.58000183105469,43.38999938964844,42.41999816894531,43.38000106811523,2031700.0,-0.013895286472454527,1.3658685225417178,10.000238424490876,33.67348439304361,36.88587387222637,1.2571151809283378,2.6000310877730186,1.1378185399481495,0.35721753732823913,18.54088991200264,0.970001220703125,-1.0123823984567153,-2.2444984436035185,-5.288494656092794,0.7994977688857574,-3.7664965498481564,-0.7225003373588805,3.0973458746697276,10.526553547541955,-36.511790818871546,1.5219981062446373,8,1.2749977111816406,1.894998550415039,0.7524986267089844,-0.03500175476074219,-3.3000030517578054,0,-0.05307660965345917,-3.789459418762339,43.18000030517578,-1.0519390444484078,43.09000015258789,-1.1666620307638684,43.72000122070313,-0.05307660965345917
1947,2009-08-25,43.0099983215332,43.63999938964844,42.79999923706055,42.79999923706055,1995300.0,0.010098555002055143,-7.000036330608538,-0.26249910592947806,38.11657409323948,36.08415277471135,0.5353976098563322,2.0482227731651363,0.7714173386459464,-0.02178429170592011,17.705978190914102,1.05999755859375,-1.375833209647908,-1.6705018997192411,-4.77416680088858,1.4331630014500973,-3.2223343503039104,-0.11866944913457189,2.501855512583326,38.81578782258669,-10.127766377082956,1.5518324505846675,8,-0.26999855041503906,1.4650020599365234,0.3725013732910156,-0.4199981689453125,-5.069999694824226,1,-0.10183672225871965,1.3658685225417178,42.58000183105469,-3.789459418762339,43.18000030517578,-1.0519390444484078,43.09000015258789,-0.10183672225871965
1948,2009-08-26,42.72000122070313,43.4900016784668,42.599998474121094,42.900001525878906,1720000.0,-0.0067425508520627675,-3.2380519881564367,-0.8571480472297572,35.516081012195215,35.90964803898936,0.4125897707990305,2.246251049336628,1.1439058320076754,0.306223203504139,17.83115380361583,0.8900032043457031,-1.6229811566125818,-1.8289991378784123,-5.034421493889539,1.3764232181327145,-3.4317103158839757,-0.2262879598728489,2.6329784966698284,19.737036934791842,-29.372340078202104,1.6027111780055625,8,0.34499740600584516,1.7549991607665945,1.3899993896484304,0.20999908447264914,-5.240001678466804,2,-0.08754685326774547,-7.000036330608538,43.0099983215332,1.3658685225417178,42.58000183105469,-3.789459418762339,43.18000030517578,-0.08754685326774547
1949,2009-08-27,43.09000015258789,43.150001525878906,42.09000015258789,42.88999938964844,1681900.0,0.008661023438956361,5.624935925709585,-1.1111134658585613,25.03225266598244,34.58643298446852,0.016061716989042907,1.6530586096009756,0.8198444603724155,-0.019874832617418292,17.23332692753668,1.0600013732910156,-1.7500107732885084,-1.2635002136230469,-4.312636647037834,1.7856362197917406,-2.7880684303304406,0.26106800308434686,2.110460412711248,54.05409863784286,10.403034524396396,1.524568216707393,8,-0.07500076293945312,1.385000228881836,1.4225006103515625,0.2049999237060547,-5.439998626708984,3,-0.09097242909633996,-3.2380519881564367,42.72000122070313,-7.000036330608538,43.0099983215332,1.3658685225417178,42.58000183105469,-0.09097242909633996
1950,2009-08-28,43.11999893188477,43.29999923706055,42.56999969482422,43.02999877929688,1307600.0,0.0006961888881562572,2.244436909252847,0.4499990463293216,28.633694657758312,33.49235477162458,-0.02083110469915539,1.452595405962576,0.8235389719305104,0.0075807673344101545,16.54573608686935,0.7299995422363281,-1.943450593648059,-1.0780014038085852,-4.040167330485382,1.8841645228682111,-2.55908436714698,0.4030815595298094,1.9340432474234959,66.45156685690986,24.367015912253066,1.4810829633383968,8,-0.10499954223633523,1.3550014495849538,1.4750022888183594,0.24000167846678977,-4.520000457763679,4,-0.08650277445805343,5.624935925709585,43.09000015258789,-3.2380519881564367,42.72000122070313,-7.000036330608538,43.0099983215332,-0.08650277445805343
1951,2009-08-31,42.29999923706055,42.75,42.040000915527344,42.75,1962300.0,-0.01901669098182379,2.1555461365659307,-5.0,28.67538291369783,32.188596216940766,0.758189312717704,2.0002575492937353,1.6622730114450661,0.8618489863385435,16.46799680370098,1.079998016357429,-1.8487504247004267,-1.660000991821292,-4.41134536583148,1.0913433821888958,-3.0356731788263858,-0.28432880481619804,2.6134812916964876,16.249910592947572,-25.588413886579247,1.3756721870050939,8,0.6900005340576172,2.1750011444091797,2.4925012588500977,1.0600013732910156,-3.7099990844726562,0,-0.07352247438403703,2.244436909252847,43.11999893188477,5.624935925709585,43.09000015258789,-3.2380519881564367,42.72000122070313,-0.07352247438403703
1952,2009-09-01,41.540000915527344,42.75,41.15999984741211,42.040000915527344,1706300.0,-0.017966863717277404,-1.5238054870996844,1.1111092273131862,21.715043378379946,30.748833319242493,1.4233067559570145,2.5840050139438944,2.4493244261047096,1.626337260524906,17.02480110239786,1.5900001525878906,-1.7603333663157343,-2.223999404907225,-5.081863391340491,0.6338645815260406,-3.6529313981238616,-0.7950674116905887,3.238540428700503,16.30904590075901,-23.982684974028885,1.4289319932166331,9,1.0099983215332031,2.7449989318847656,3.307499885559082,1.8199996948242188,-3.1599998474121165,1,-0.054405442619662736,2.1555461365659307,42.29999923706055,2.244436909252847,43.11999893188477,5.624935925709585,43.09000015258789,-0.054405442619662736
1953,2009-09-02,41.5,41.86999893188477,41.4900016784668,41.54999923706055,1223000.0,-0.00096294931742269,-9.857703417080153,0.09999847412109375,31.975526852481366,30.398048974889115,1.2463509274858566,2.4644660558679092,2.52904416635333,1.6877259524793402,18.69288316049154,0.37999725341797586,-1.6997822328538632,-2.0825002670288058,-5.034608530770974,0.8696079967133628,-3.5585543988998865,-0.606446135157725,3.0614288544188994,15.887862128958194,-24.49498024904464,1.476054131871084,9,1.0499992370605469,2.7849998474121094,3.450000762939453,1.9150009155273438,-3.029998779296868,2,-0.08578316562147048,-1.5238054870996844,41.540000915527344,2.1555461365659307,42.29999923706055,2.244436909252847,43.11999893188477,-0.08578316562147048
1954,2009-09-03,41.61999893188477,41.900001525878906,41.099998474121094,41.77000045776367,1580300.0,0.002891540527343972,2.9024190547078526,3.0000762951093414,34.4195008254833,30.861948976917944,1.001189468479879,2.1631792767079787,2.478379680107537,1.599610043666381,20.37981303967337,0.8000030517578125,-1.676635081236661,-1.777001190185537,-4.733009305787114,1.17900692541604,-3.2550052479863254,-0.29899713238474845,2.7373441821137163,23.636376246929057,-17.34293179302225,1.4780040578007891,9,0.7499999999999929,2.635000228881829,3.400001525878899,1.795001983642571,-3.3600006103515696,3,-0.0994713958648572,-9.857703417080153,41.5,-1.5238054870996844,41.540000915527344,2.1555461365659307,42.29999923706055,-0.0994713958648572
1955,2009-09-04,41.20000076293945,41.599998474121094,41.04999923706055,41.54999923706055,1606700.0,-0.010091258522920366,1.4444576311417043,2.333299425258236,32.19044754125886,30.697167104497417,1.241327019216854,2.2446095008597453,2.9307339378880357,2.026220271738211,21.17668522150683,0.5699996948242259,-1.6530387651212664,-1.9089994430541992,-4.5036656094880385,0.6856667233796401,-3.206332526271119,-0.6116663598372796,2.896754779868843,8.823615209415566,-31.789509345323815,1.297333083216919,9,1.144998550415039,2.9099979400634766,3.914999008178711,2.719999313354492,-3.0600013732910156,4,-0.08616502843014195,2.9024190547078526,41.61999893188477,-9.857703417080153,41.5,-1.5238054870996844,41.540000915527344,-0.08616502843014195
1956,2009-09-08,41.5,41.810001373291016,40.9900016784668,41.36000061035156,1855500.0,0.0072815347452712675,1.1578878682929277,-0.4,35.507231353556875,30.40724013342157,0.8627456005879708,1.6711510606636608,2.6762704980225465,1.7111729735496013,21.92089361129816,0.8199996948242188,-1.590396048207701,-1.381000137329103,-3.6668459485240845,0.9048456738658786,-2.5239230429265973,-0.23807723173160866,2.2920799122335183,28.977204994657253,-11.994408208408618,1.1429229055974908,9,0.7400016784667969,2.535001754760742,3.6475000381469727,2.4549999237060547,-2.299999237060547,1,-0.0698795548404556,1.4444576311417043,41.20000076293945,2.9024190547078526,41.61999893188477,-9.857703417080153,41.5,-0.0698795548404556
1957,2009-09-09,41.54999923706055,41.88000106811523,41.18999862670898,41.61000061035156,1791700.0,0.0012048008930252152,1.2999993642196022,-0.42858310626702995,28.080723854412255,29.58108933811235,0.6524814746083436,1.4032657830247288,2.680096837071517,1.6494570895231107,23.557216371464154,0.69000244140625,-1.4911454321812698,-1.147000885009767,-3.2191636338814646,0.9251618638619306,-2.1830822594456123,-0.1109195105739218,1.905831287120968,61.53820357072492,26.19281152213034,1.036081374435848,9,0.595001220703125,2.4850025177001953,3.6875009536743164,2.405000686645508,-2.180000305175774,2,-0.07123944979119234,1.1578878682929277,41.5,1.4444576311417043,41.20000076293945,2.9024190547078526,41.61999893188477,-0.07123944979119234
1958,2009-09-10,40.61000061035156,41.7599983215332,40.36000061035156,41.47999954223633,3503400.0,-0.02262331273090734,-1.043793872533323,14.499650327420689,26.42578395544774,29.73592614805294,1.4099746515778762,2.0531621637336173,3.6663645851381332,2.5964241467619615,25.324879004501767,1.3999977111816406,-1.43507642346961,-1.8359994888305664,-3.6064516973277847,-0.06554728033334811,-2.7212255930791756,-0.9507733845819573,2.549930452344185,16.233756582825944,-16.03363629163867,0.8852261042486103,9,1.2199993133544922,3.1100006103515625,4.627499580383301,3.344999313354492,-0.9599990844726562,3,-0.05491257101010494,1.2999993642196022,41.54999923706055,1.1578878682929277,41.5,1.4444576311417043,41.20000076293945,-0.05491257101010494
1959,2009-09-11,39.150001525878906,40.650001525878906,38.08000183105469,40.650001525878906,7883700.0,-0.03595171294088828,2.426666259765625,1.7241400477933921,19.607769805697387,28.73304560893506,2.516999736865081,3.360995276971252,5.137278739630695,4.042358521087081,26.47900955059995,2.5699996948242188,-1.5033662706032516,-3.089998626708983,-5.348306810496005,-0.8316904429219605,-4.219152718602494,-1.9608445348154717,3.617939273488652,28.157892359260284,-0.9924286359542229,1.1291540918935101,9,1.2649993896484375,3.4300003051757812,5.914999008178711,4.804998397827148,0.2599983215332031,4,-0.017369100349237,-1.043793872533323,40.61000061035156,1.2999993642196022,41.54999923706055,1.1578878682929277,41.5,-0.017369100349237
1960,2009-09-14,39.66999816894531,39.86999893188477,38.31999969482422,38.91999816894531,3092100.0,0.013282161501901202,1.6956472703389227,-0.5,27.786164313195215,28.634243542212552,1.6272814070707113,2.7056373705494536,4.629628880751085,3.495051341860389,27.936878179502507,1.549999237060554,-1.521102409153201,-2.3960018157958984,-4.883701105030553,0.09169747343875656,-3.639851460413226,-1.152152171178571,2.347872395492189,41.842017292628576,9.908948981977044,1.243849644617329,9,0.7450027465820312,2.910003662109375,5.462502479553223,4.285001754760742,-1.2699966430664062,0,-0.03554322945534927,2.426666259765625,39.150001525878906,-1.043793872533323,40.61000061035156,1.2999993642196022,41.54999923706055,-0.03554322945534927
1961,2009-09-15,39.02999877929688,39.86999893188477,38.599998474121094,39.63000106811523,3105300.0,-0.016133083417922522,1.3518570192324495,-0.8000030517577935,20.56205980625134,28.50613425642048,1.9608562515914585,3.1910585900600026,5.270924253607795,4.095438443517615,29.066298471831875,1.270000457763679,-1.518240668408147,-2.834001159667963,-5.617005381221105,-0.05099693811482098,-4.225503270444534,-1.442499048891392,2.357812787799368,24.999924709907507,-5.812089181398797,1.3915021107765695,9,0.9600028991699148,3.485002517700188,6.14250183105468,4.925001144409173,-1.5699996948242259,1,-0.022802957147939673,1.6956472703389227,39.66999816894531,2.426666259765625,39.150001525878906,-1.043793872533323,40.61000061035156,-0.022802957147939673
1962,2009-09-16,38.77999877929688,39.34000015258789,38.47999954223633,39.22000122070313,1918700.0,-0.006405329434255869,1.5294124246878649,0.7333346048942553,20.684444404077254,27.251569539931136,1.9871476476123604,3.268393045084956,5.539007086886976,4.328080633721555,30.50707235866536,0.8600006103515625,-1.6005393193843815,-2.8680011749267535,-5.9059899579481225,0.16998760809461544,-4.386995566437442,-1.3490067834160655,2.078563230032721,19.021674342715826,-12.646332733956775,1.5189943915106854,9,1.2100028991699148,3.345001220703118,6.39250183105468,5.175001144409173,-1.0399971008300852,2,0.01083037640183715,1.3518570192324495,39.02999877929688,1.6956472703389227,39.66999816894531,2.426666259765625,39.150001525878906,0.01083037640183715
1963,2009-09-17,38.709999084472656,39.400001525878906,38.56999969482422,38.63999938964844,1876300.0,-0.0018050463390317795,-6.904813805631244,-0.15908933277847134,15.887771612057705,25.19248851621718,1.8101195070873999,3.102898475730427,5.5492779814417545,4.382693995385061,31.93725311247233,0.8300018310546875,-1.6431682163239856,-2.6875007629394503,-5.83051939441259,0.4555178685336898,-4.25901007867602,-1.1159914472028802,1.7039932963329605,24.51351471701474,-4.144231827294579,1.5715093157365714,9,1.2700023651123047,3.4150009155273438,6.462501525878906,5.245000839233398,-2.009998321533203,3,0.017049854379274754,1.5294124246878649,38.77999877929688,1.3518570192324495,39.02999877929688,1.6956472703389227,39.66999816894531,0.017049854379274754
1964,2009-09-18,39.27999877929688,39.290000915527344,38.7599983215332,38.7599983215332,2637000.0,0.014724869757304138,-1.0384697208671092,7.428610354223535,22.413743019393166,24.10618801378766,0.975911556559943,2.353492644603463,4.925908675387426,3.7843394893161317,33.4447226113459,0.5800018310546875,-1.554663503795922,-1.9270009994506765,-5.099801091904759,1.2457990930034057,-3.5134010456777176,-0.34060095322363537,0.760555113548584,61.93545529049567,36.48622071329332,1.5864000462270424,9,0.7000026702880788,1.7300014495849538,5.837500572204583,4.675001144409173,-2.6699981689453196,4,0.009419622150727669,-6.904813805631244,38.709999084472656,1.5294124246878649,38.77999877929688,1.3518570192324495,39.02999877929688,0.009419622150727669
1965,2009-09-21,40.11000061035156,40.349998474121094,38.77000045776367,39.09000015258789,2804700.0,0.0211303935042928,1.1066693793471765,1.961537615082686,34.289800294558574,23.97091789612118,-0.027900857077789,1.35096623045348,4.049147241587498,2.944572511459853,34.65187982774328,1.5799980163574219,-1.5944663962762178,-0.9434991836547866,-4.009649460418899,2.122651093109326,-2.4765743220368392,0.5895759547272661,-2.029998779296875,87.16588230734239,58.05161334876551,1.5330751383820551,9,-0.12999916076660156,0.8999996185302734,4.282500267028809,3.844999313354492,-3.200000762939453,0,-0.017452025736414356,-1.0384697208671092,39.27999877929688,-6.904813805631244,38.709999084472656,1.5294124246878649,38.77999877929688,-0.017452025736414356
1966,2009-09-22,40.31999969482422,40.790000915527344,40.11999893188477,40.18999862670898,2441800.0,0.005235579189157624,-3.962969242289588,0.12745197036505837,40.49841885913053,25.350661785534324,-0.4725826576056775,1.0150124282112287,3.770008687618258,2.707568031523479,35.344484505986564,0.6800003051757812,-1.6638442491757672,-0.620499992370604,-3.615531023302964,2.3745310385617557,-2.1180155078367804,0.8770155230955723,-2.194597930908202,79.6536389052651,46.898777327818735,1.4975155154661786,9,-0.39999961853027344,0.6900005340576172,4.072501182556152,3.635000228881836,-3.829998016357422,1,-0.04761900256640572,1.1066693793471765,40.11000061035156,-1.0384697208671092,39.27999877929688,-6.904813805631244,38.709999084472656,-0.04761900256640572
1967,2009-09-23,38.63000106811523,39.86999893188477,38.52999877929688,39.68999862670898,4892900.0,-0.04191464879713114,-1.126980763059309,-8.153760380292404,32.218072426410984,25.99424939341913,0.8489293906954671,2.48758789126358,5.386890465877876,4.381536470531856,36.65312029823984,1.7900009155273366,-1.7343710804558157,-2.091498756408697,-5.0899145534384616,0.9069170406210674,-3.5907066549235793,-0.5922908578938149,-0.39801533813475487,4.424875853663686,-29.20512998432303,1.4992078985148833,9,0.8050003051757884,2.3799991607666087,5.762499809265144,5.324998855590827,-1.3800010681152273,2,-0.03028739195682495,-3.962969242289588,40.31999969482422,1.1066693793471765,40.11000061035156,-1.0384697208671092,39.27999877929688,-0.03028739195682495
1968,2009-09-24,38.97999954223633,39.63000106811523,38.43999862670898,38.77000045776367,3797200.0,0.009060276066364947,-1.7356291599799611,-0.19811280013819313,34.096365829086594,27.60409339601793,0.27200398265781445,1.9426312938870964,4.949248586302019,3.9958246647198763,37.9160829376589,1.19000244140625,-1.8517261781190797,-1.5545001983642592,-4.494041763458313,1.3850413667297943,-3.0242709809112824,-0.08472941581723603,-0.6456932048339823,22.97873998237148,-11.42318020264915,1.469770782547026,9,0.5750007629394531,2.030000686645508,5.412501335144043,4.975000381469727,-1.720001220703125,3,-0.0318111307935226,-1.126980763059309,38.63000106811523,-3.962969242289588,40.31999969482422,1.1066693793471765,40.11000061035156,-0.0318111307935226
1969,2009-09-25,39.16999816894531,39.52999877929688,38.63000106811523,38.93999862670898,1685400.0,0.004874259336589137,-1.1176549786599987,1.095240690281596,37.42251828055701,28.674799392391463,0.09514577248501865,1.521928283628597,4.656210702170654,3.798318424652294,38.91635136041487,0.8999977111816548,-1.951437100571951,-1.168501472473146,-3.9064322438536365,1.5694292989073446,-2.5374668581633912,0.20046391321709933,-0.7374640484179693,31.063780052886468,-6.302074073529905,1.3689653856902437,9,0.44500160217285156,1.8400020599365234,5.222502708435059,4.785001754760742,-2.2999992370605398,4,-0.06305839983327133,-1.7356291599799611,38.97999954223633,-1.126980763059309,38.63000106811523,-3.962969242289588,40.31999969482422,-0.06305839983327133
1970,2009-09-28,39.38999938964844,39.86000061035156,39.18000030517578,39.40999984741211,1562000.0,0.005616574699703447,-2.0909201251918192,-0.08695868508781845,36.795975035903105,30.47856775124166,-0.1885814924337197,1.0626390346583179,4.338437948529858,3.5686595815694346,39.98902787198637,0.69000244140625,-1.9703027750120015,-0.762000274658206,-3.193137236858192,1.66913668754178,-1.977568755758199,0.45356820644178697,-0.9500007629394602,40.42552500734549,1.916004599262699,1.2155684810999927,9,0.22500038146972656,1.6200008392333984,4.970001220703125,4.565000534057617,-0.8499984741210938,0,-0.07057625850147764,-1.1176549786599987,39.16999816894531,-1.7356291599799611,38.97999954223633,-1.126980763059309,38.63000106811523,-0.07057625850147764
1971,2009-09-29,39.18999862670898,39.88000106811523,39.040000915527344,39.41999816894531,1166400.0,-0.0050774502675422495,-2.169842012451839,11.499713904253646,35.5036670806289,32.12514804863629,0.04079171842038676,1.0726978268338385,4.425043968811373,3.7644479154962127,40.8044599761313,0.8400001525878835,-1.7895008839961477,-0.8065010070800867,-3.0497348829880124,1.4367328688278391,-1.928117945034053,0.3151159308738798,-0.6559999084472636,52.083245030305605,15.805649670368865,1.1216169379539631,9,0.4250011444091868,1.6700019836425852,4.97500133514405,4.765001296997077,-1.7700004577636648,1,-0.05817807755019899,-2.0909201251918192,39.38999938964844,-1.1176549786599987,39.16999816894531,-1.7356291599799611,38.97999954223633,-0.05817807755019899
1972,2009-09-30,39.27999877929688,39.66999816894531,38.61999893188477,39.11000061035156,2196300.0,0.0022965081842734048,1.2105318106618974,-0.7391239447365446,40.87789399213417,34.901828313089226,0.0326039258844375,0.8481898775594274,4.203593195522998,3.673110950743485,41.23279603007932,1.0499992370605398,-1.7107316500468315,-0.6035007476806555,-2.7447283021245212,1.5377268067632102,-1.674114524902592,0.46711302954128087,1.5100021362304616,58.33324503030659,18.71387793581087,1.0706137772219333,9,0.33500099182128196,1.5800018310546804,4.885001182556145,4.675001144409173,-1.55999755859375,2,-0.07102844163784938,-2.169842012451839,39.18999862670898,-2.0909201251918192,39.38999938964844,-1.1176549786599987,39.16999816894531,-0.07102844163784938
1973,2009-10-01,37.93999862670898,39.25,37.790000915527344,39.25,2916800.0,-0.034114057897938976,1.2290038991406749,-7.705973431469067,41.56203729468056,37.029416565898934,1.3990144056390719,2.0109091460765995,5.383223131507236,5.010834562892292,41.844581868950684,1.4899978637695384,-1.5475947632770541,-1.7655008316040082,-3.9326481110205265,0.40164644781251013,-2.8490744713122638,-0.6819271918957526,2.806602249145513,7.176923456005642,-32.49218950721634,1.083573639708258,10,1.3500022888183665,2.700002670288093,5.667501449584968,6.015001296997077,0.10000228881836648,3,-0.01818657489943165,1.2105318106618974,39.27999877929688,-2.169842012451839,39.18999862670898,-2.0909201251918192,39.38999938964844,-0.01818657489943165
1974,2009-10-02,37.47999954223633,38.20000076293945,37.400001525878906,37.66999816894531,2629300.0,-0.01212438326628773,-3.5714939672367003,0.1450369675809304,34.599158834730275,37.06378973702912,1.7621401160335992,2.2607572738273234,5.669686994086362,5.479271530165356,42.33511946288605,0.7999992370605469,-1.3740707366361562,-2.0184999465942397,-4.2064606272559,0.16946073406742101,-3.11248028692507,-0.9245196062634093,3.1483373352050776,3.225727061436643,-34.6744435298328,1.0939803403308301,10,1.6150016784667969,2.8700008392333984,6.289999961853027,6.475000381469727,0.7099990844726491,4,-0.005869829866331888,1.2290038991406749,37.93999862670898,1.2105318106618974,39.27999877929688,-2.169842012451839,39.18999862670898,-0.005869829866331888
1975,2009-10-05,37.650001525878906,38.459999084472656,37.349998474121094,37.349998474121094,1678600.0,0.004535805382041236,-6.399928793042063,-1.5789748428935693,39.60845346183811,36.96490469288552,1.348276059514724,1.9090392386921309,5.326159177561195,5.32947966693451,42.69955697851429,1.1100006103515625,-1.1570376646984002,-1.6709980010986314,-3.8537427782162155,0.5117467760189527,-2.76237038965742,-0.5796256125398429,2.7846352304687514,11.85781597497082,-26.53095841387635,1.0913723885587916,10,0.9649982452392578,2.674997329711914,6.094998359680176,6.379999160766602,1.3499984741210938,0,-0.020717199532063635,-3.5714939672367003,37.47999954223633,1.2290038991406749,37.93999862670898,1.2105318106618974,39.27999877929688,-0.020717199532063635
1976,2009-10-06,38.599998474121094,38.68000030517578,37.7400016784668,37.93999862670898,3566800.0,0.02523232163985978,1.2926697649319172,2.1999771120492584,48.773839271236504,38.80443434231058,0.14375649210403196,0.770126599971924,4.212354361843893,4.402707755191436,43.25355730751951,1.029998779296875,-0.9868907145652699,-0.5760009765624972,-2.5216887393610605,1.3696867862360662,-1.5488448579617824,0.3968429048367881,1.5878672196484374,53.87931743218224,12.502035822200476,0.972843881399282,10,0.015001296997070312,1.4500007629394531,5.145001411437988,5.465002059936523,1.6800003051757884,1,-0.0015543409576550538,-6.399928793042063,37.650001525878906,-3.5714939672367003,37.47999954223633,1.2290038991406749,37.93999862670898,-0.0015543409576550538
1977,2009-10-07,38.59000015258789,38.7400016784668,37.310001373291016,38.04999923706055,3804300.0,-0.00025902388415655064,2.404746550894179,0.818183394503358,49.1758309417226,40.4799304659368,0.16481615260592974,0.5765596188120554,4.074071649524527,4.424452747371262,44.01837988326554,1.4300003051757812,-0.9832527072477504,-0.43799934387207173,-2.04400908341065,1.1680103956665064,-1.2410042136413608,0.36500552589721735,1.3708361636097663,65.97936522606031,21.540762177111034,0.8030048697692903,10,0.005001068115234375,1.4400005340576172,5.142499923706055,5.479999542236328,0.09999847412108664,2,-0.030318786706822975,1.2926697649319172,38.599998474121094,-6.399928793042063,37.650001525878906,-3.5714939672367003,37.47999954223633,-0.030318786706822975
1978,2009-10-08,38.38000106811523,39.209999084472656,38.2599983215332,38.77999877929688,2232000.0,-0.005441800560826882,-1.9687375203399833,-0.7407352463301525,43.49712105885492,41.15488633019212,0.31374909471846735,0.6439419772017558,4.147700765642519,4.62417963582552,44.08349722444351,0.9500007629394531,-1.0721745946235899,-0.5364984512329158,-1.9816390663146635,0.9086421638488318,-1.259068758773786,0.18607185630795442,1.3157517537917656,56.31584125218555,13.508409460783497,0.7225703075408728,10,0.21500015258789773,1.2250003814697337,5.037498474121101,5.6899986267089915,0.8699989318847727,3,-0.01719645203346276,2.404746550894179,38.59000015258789,1.2926697649319172,38.599998474121094,-6.399928793042063,37.650001525878906,-0.01719645203346276
1979,2009-10-09,38.47000122070313,38.7599983215332,37.72000122070313,38.27999877929688,2695700.0,0.0023449752496926823,1.7013029477334969,-0.47500882153788715,36.73138079859382,41.147709192713315,0.12741083890754368,0.5274273270470431,3.866372181998379,4.5018126710909385,43.1990132111305,1.039997100830071,-0.9350154913402164,-0.4124982833862205,-1.8664776983090192,1.0414811315365782,-1.1394879908476199,0.3144914240751788,0.9871764563422616,61.05269709460297,22.87083136746861,0.7269897074614,10,0.1249999999999929,1.1350002288818288,4.947498321533196,5.599998474121087,1.1299972534179616,4,-0.011177548519140101,-1.9687375203399833,38.38000106811523,2.404746550894179,38.59000015258789,1.2926697649319172,38.599998474121094,-0.011177548519140101
1980,2009-10-12,38.2599983215332,38.86999893188477,38.209999084472656,38.47000122070313,1135100.0,-0.005458874252827206,-3.258044668676598,-1.10526421458404,33.333312757824174,40.906558712401676,0.1791007451677089,0.6602307828257921,3.9034848343002295,4.68572293690508,42.214888251669194,0.6599998474121165,-0.840314505973808,-0.5520011901855497,-1.9817391313548143,0.8777367509837148,-1.266870160770182,0.16286778039908256,0.9824617251367513,49.99989961310892,16.359040755502306,0.714868970584633,10,0.23000144958496094,1.3350028991699219,5.0525007247924805,5.810001373291016,1.6000022888183594,0,-0.0018295791399663974,1.7013029477334969,38.47000122070313,-1.9687375203399833,38.38000106811523,2.404746550894179,38.59000015258789,-0.0018295791399663974
1981,2009-10-13,38.13999938964844,38.38000106811523,37.93999862670898,37.93999862670898,850400.0,-0.0031364071392869786,-3.4000076293651147,-0.9523714373944177,44.68544447873919,41.329619877580015,0.1502996184603944,0.7485110290880854,3.8188769653391645,4.78058259072381,41.23718960932378,0.44000244140625,-0.8019163975306185,-0.627500152587892,-2.0838236269726167,0.8288233217968326,-1.3556618897802508,0.10066158460446673,0.9092147896836238,43.68415874781408,6.085458642335169,0.7281617371923605,10,0.1400012969970703,1.4550018310546875,5.087499618530273,5.930000305175781,2.8199996948242188,1,0.022548521869797833,-3.258044668676598,38.2599983215332,1.7013029477334969,38.47000122070313,-1.9687375203399833,38.38000106811523,0.022548521869797833
1982,2009-10-14,39.20000076293945,39.29999923706055,38.54999923706055,38.54999923706055,1476800.0,0.027792380447145826,-1.3076868903834642,3.2499952316464924,52.0676807643162,42.49691359642841,-1.0306239566811968,-0.29345721914211964,2.6139482983167426,3.6976781398281275,39.73837829434608,1.1599998474121094,-0.7526049186577666,0.41150112152099894,-1.057637672852188,1.8806399158941858,-0.32306827566559093,1.1460705187075888,-1.8899993896484375,93.67097470466236,51.9830539202363,0.7345693971865933,10,-0.8950004577636719,0.3950004577636719,3.9375009536743164,4.934999465942383,0.9199981689453196,2,0.02755096926881917,-3.4000076293651147,38.13999938964844,-3.258044668676598,38.2599983215332,1.7013029477334969,38.47000122070313,0.02755096926881917
1983,2009-10-15,39.36999893188477,39.47999954223633,38.86999893188477,39.0,1151500.0,0.004336687898895075,1.0677981443765316,0.5692277897109163,51.88679992197868,44.417762606122686,-1.0911955385657421,-0.4337112283706901,2.3086485923848485,3.471522863936542,38.16946797832146,0.6100006103515554,-0.6699703045521943,0.5484992980957131,-0.9426995049745486,2.0396981011659747,-0.19710010343941775,1.294098699630844,-2.0201976013183653,93.74995936043109,48.62304150826892,0.7455994015351316,10,-0.9749984741211009,0.16500091552733664,3.7200021743774343,4.83000183105468,0.37000274658202414,3,-0.017272042764143403,-1.3076868903834642,39.20000076293945,-3.4000076293651147,38.13999938964844,-3.258044668676598,38.2599983215332,-0.017272042764143403
1984,2009-10-16,39.650001525878906,39.7599983215332,39.02000045776367,39.22000122070313,1638700.0,0.007112080304563229,1.2769378844077186,1.1621663419009205,52.4253927856681,45.841866975437135,-1.15217615660589,-0.7215680388191288,1.8873608826015555,3.152069044818184,36.398918719064085,0.7399978637695312,-0.6523241177111245,0.8100017547607408,-0.713968109629981,2.3339716191514626,0.04801682256537987,1.5719866869561017,-2.214992266845705,93.95621900557954,46.24208473461743,0.7619849321953605,10,-1.1150016784667969,-0.6000003814697266,3.1249990463256836,4.23499870300293,-0.26000213623046875,4,-0.010088310478823859,1.0677981443765316,39.36999893188477,-1.3076868903834642,39.20000076293945,-3.4000076293651147,38.13999938964844,-0.010088310478823859
1985,2009-10-19,39.40999984741211,39.91999816894531,38.83000183105469,39.61999893188477,1938900.0,-0.006053005529146116,1.6913570944163967,-0.4883696172885752,52.03704776423488,46.20444569688139,-0.7110372486700101,-0.5657013442663654,1.9278278889334644,3.362479455647417,36.06924176009235,1.089996337890625,-0.5439299417383126,0.6050001144409194,-0.825443144271361,2.0354433731532,-0.11022151491522436,1.3202217437970631,-1.835491244628905,74.24250305850177,25.96234242085221,0.7152216293561416,10,-0.7950000762939453,-0.3599987030029297,2.0875015258789062,3.335000991821289,-0.25,0,0.0048210765654559395,1.2769378844077186,39.650001525878906,1.0677981443765316,39.36999893188477,-1.3076868903834642,39.20000076293945,0.0048210765654559395
1986,2009-10-20,38.400001525878906,39.33000183105469,38.33000183105469,39.2400016784668,1422700.0,-0.02562797070397671,-1.0408172798081752,4.000018165304134,43.037996076656086,45.52246404520733,0.29905711861155027,0.3089187556265145,2.751455352101857,4.349965703948186,36.40614765592712,1.0799980163574219,-0.3526401980159335,-0.3089982986450224,-1.5574732940967095,0.9394766968066648,-0.933235796370866,0.3152391990808212,-0.6378537578027306,4.402506669737625,-40.84599622774467,0.6242374977258438,10,0.4199981689453125,0.6499996185302734,3.0974998474121094,4.344999313354492,1.0699996948242259,1,0.03802080798066432,1.6913570944163967,39.40999984741211,1.2769378844077186,39.650001525878906,1.0677981443765316,39.36999893188477,0.03802080798066432
1987,2009-10-21,37.459999084472656,38.709999084472656,37.43000030517578,38.40999984741211,1362600.0,-0.024479229272237224,-1.534655260325194,1.1309530837734616,45.94595117060268,45.79455627984597,1.1867071444374488,1.2192867757369328,3.5170789948186894,5.241642876178801,36.05050382423672,1.279998779296875,-0.23527498244256861,-1.1905006408691392,-2.5584875160617386,0.17748623432346022,-1.874494078465439,-0.5065072032728395,2.4599990844726562,1.2047712864886064,-46.84119356406502,0.6839934375963006,10,1.2150001525878906,1.5900020599365234,3.7925024032592773,5.285001754760742,1.9900016784667969,2,0.0934329974783894,-1.0408172798081752,38.400001525878906,1.6913570944163967,39.40999984741211,1.2769378844077186,39.650001525878906,0.0934329974783894
1988,2009-10-22,37.7400016784668,37.81999969482422,37.2599983215332,37.52000045776367,1332600.0,0.0074747090453133325,1.9473969522356296,-0.23158004633849588,52.26482480321762,47.520494502581954,0.9011377613190206,0.887105885791911,3.049460726032734,4.893695264689214,35.6683970460486,0.5600013732910156,-0.2535916214646363,-0.8484981536865206,-2.2651398652329746,0.5681435578599334,-1.5568190094597512,-0.14017729791329003,2.130196533203126,18.04524001761071,-34.196684994268615,0.7083208557732272,10,0.8499965667724609,1.2849979400634766,3.3174991607666016,5.004999160766602,1.55999755859375,3,0.0630629874819515,-1.534655260325194,37.459999084472656,-1.0408172798081752,38.400001525878906,1.6913570944163967,39.40999984741211,0.0630629874819515
1989,2009-10-23,36.70000076293945,37.83000183105469,36.47999954223633,37.7400016784668,3128300.0,-0.027556991766662597,1.213116291867824,-4.727250658898599,42.81391734520336,48.573895012290755,1.8591720817424147,1.826203297231828,3.961974349948086,5.859013816895654,35.4355793958714,1.3500022888183594,-0.3045500338929301,-1.7649991989135714,-3.3843489266999427,-0.14564947112720006,-2.574674062806757,-0.9553243350203857,3.0657894531249994,6.395386875883674,-48.849963775914965,0.8096748638931847,10,1.4999980926513672,1.9349994659423828,4.352499961853027,6.045000076293945,3.680000305175774,4,0.08283381069019513,1.9473969522356296,37.7400016784668,-1.534655260325194,37.459999084472656,-1.0408172798081752,38.400001525878906,0.08283381069019513
1990,2009-10-26,36.61000061035156,37.2400016784668,36.459999084472656,36.63000106811523,2349500.0,-0.0024523201830223273,-3.874962747505573,0.01923119245863675,32.695693710070216,47.241700482438645,1.88917308605415,1.78897596166059,3.924681405604616,5.882470689745844,35.61344730314677,0.7800025939941406,-0.29872447710550887,-1.7159994125366183,-3.4724835390139432,0.04048471394070674,-2.594241475775277,-0.8377573492979593,2.9586421652832016,5.226529000975605,-48.1182517965495,0.878242063238661,10,1.5799980163574219,2.0149993896484375,3.885000228881836,6.135000228881836,4.0,0,0.07593550212918654,1.213116291867824,36.70000076293945,1.9473969522356296,37.7400016784668,-1.534655260325194,37.459999084472656,0.07593550212918654
1991,2009-10-27,36.90999984741211,37.540000915527344,36.11000061035156,36.43999862670898,2389500.0,0.008194461405600872,-1.5309801432709251,-23.49952317376419,36.09273238041831,45.466706217561104,1.5604477480446093,1.3801688562521832,3.5008296737678535,5.529451510779431,35.788278260358474,1.4300003051757812,-0.24936979023807737,-1.3020002365112333,-3.1173451507619703,0.5133446777395037,-2.2096726936365982,-0.3943277793858684,2.409951432929688,30.76921948313756,-20.110817784670317,0.9076724571253673,10,1.1049995422363281,1.5400009155273438,3.585000991821289,5.835000991821289,3.4399986267089844,1,0.060959089929602195,-3.874962747505573,36.61000061035156,1.213116291867824,36.70000076293945,1.9473969522356296,37.7400016784668,0.060959089929602195
1992,2009-10-28,36.4900016784668,37.790000915527344,36.13000106811523,37.0,3250700.0,-0.011378980511558057,-1.6991877483043003,-1.0850999935068988,34.88002333981537,43.5770643750985,1.738419768640128,1.6658387741455272,3.7885742640945494,5.890575108390884,35.59230750446788,1.6599998474121165,-0.1697402927979752,-1.582498550415039,-3.4792530973076055,0.31425599647752733,-2.5308758238613223,-0.6341212769687559,2.5089545348759756,22.093069675839676,-26.938618751992703,0.9483772734462824,10,1.5249977111816406,1.5249977111816406,3.9749984741210938,6.254999160766602,4.429996490478516,2,0.08166619361913785,-1.5309801432709251,36.90999984741211,-3.874962747505573,36.61000061035156,1.213116291867824,36.70000076293945,0.08166619361913785
1993,2009-10-29,37.25,37.97000122070313,36.66999816894531,37.099998474121094,2939600.0,0.0208275770505566,-1.5742580240665482,-0.29412160696521134,41.184969664362,42.32812847273116,0.7220007844351741,0.89751298384855,2.882439228919708,5.069296684155205,34.836426930274946,1.4799995422363352,-0.16081858066619503,-0.7880002975463896,-2.7196815750425003,1.1436809799497212,-1.753840936294445,0.1778403412016658,1.460060653043655,61.29026965388788,13.209955173805163,0.9658406387480563,10,0.7649993896484375,0.7649993896484375,2.972500801086426,5.495000839233398,3.5,3,0.05906042316615978,-1.6991877483043003,36.4900016784668,-1.5309801432709251,36.90999984741211,-3.874962747505573,36.61000061035156,0.05906042316615978
1994,2009-10-30,37.2599983215332,37.709999084472656,37.06999969482422,37.22000122070313,2666600.0,0.0002684113163275992,-2.764700602497504,0.266644626417734,42.559525161102805,41.27507040571649,0.3769702845352114,0.9172136636680364,2.7437172773771437,5.011026324015745,33.84189381050072,0.6399993896484375,-0.28266557294114136,-0.7670019149780245,-2.7145032482434885,1.1804994182874395,-1.7407525816107565,0.20674875165470752,1.190056327241244,61.82781364594675,13.412388344468177,0.9737506666327302,10,0.4600028991699219,0.7550010681152344,3.0225019454956055,5.485002517700195,3.180000305175774,4,0.05475042961417387,-1.5742580240665482,37.25,-1.6991877483043003,36.4900016784668,-1.5309801432709251,36.90999984741211,0.05475042961417387
1995,2009-11-02,36.86999893188477,37.650001525878906,36.40999984741211,37.61000061035156,1960800.0,-0.010466972818488962,2.0243813936611166,-18.50138292799548,40.91559261225935,41.0392477985613,0.41211900545461333,1.3131045823691068,2.9949057898159097,5.381610727524084,33.3081323433015,1.2400016784667969,-0.44188521784738555,-1.1180011749267535,-3.1275426593320574,0.8915403094785503,-2.1227719171294055,-0.1132304327241016,1.3460503130473853,40.86011140553112,-7.8169627529621195,1.004770742202652,11,0.5400009155273366,1.1450004577636648,3.4425010681152273,5.875001907348626,3.120002746582024,0,0.09519940976171393,-2.764700602497504,37.2599983215332,-1.5742580240665482,37.25,-1.6991877483043003,36.4900016784668,0.09519940976171393
1996,2009-11-03,38.540000915527344,38.61999893188477,36.63000106811523,36.63000106811523,3108600.0,0.0452943323032855,-1.083767563087308,-2.5810750204910984,45.65789704837887,41.00724178498088,-1.3811816402640176,-0.3811652755920818,1.2219792218022931,3.7061784151839277,32.57802970187924,1.9899978637695455,-0.6039596298822119,0.5550006866455064,-1.4508698317775597,2.5608712050685725,-0.44793457256602665,1.5579359458570394,-2.4300003051757812,96.78722550242183,51.57908950599561,1.0029352592115321,11,-1.1750011444091797,-0.5250015258789062,1.7724990844726562,4.204999923706055,1.279998779296875,1,0.053710421527007224,2.0243813936611166,36.86999893188477,-2.764700602497504,37.2599983215332,-1.5742580240665482,37.25,0.053710421527007224
1997,2009-11-04,37.41999816894531,38.9900016784668,37.40999984741211,38.84000015258789,3611000.0,-0.029060786714480757,-1.1944490803656815,-0.7434565953324851,38.59649592452342,39.48853857623707,-0.2988801775870513,0.6816374913129053,2.2100585793441283,4.810191154785322,31.398607998002092,1.5800018310546875,-0.7921288172369216,-0.5065019607543917,-2.5063156750885867,1.4933117535798033,-1.5064088179214892,0.4934048964127058,-1.259797592163089,39.147193981653984,0.07599752570857277,0.9999068571670984,11,0.1300029754638672,0.595001220703125,2.817502021789551,5.325002670288086,2.9500007629394602,2,0.07830038611833423,-1.083767563087308,38.540000915527344,2.0243813936611166,36.86999893188477,-2.764700602497504,37.2599983215332,0.07830038611833423
1998,2009-11-05,37.72000122070313,37.97999954223633,37.29999923706055,37.810001373291016,1486400.0,0.008017185099885804,2.162817930997773,0.06338030060846522,38.73979780786409,39.035858627643826,-0.6727673205148577,0.3474685741096053,1.7882471293737368,4.506158936481931,30.821937731500704,0.6800003051757812,-0.8443631663497797,-0.17349891662596661,-2.1635615681406364,1.8165637348887032,-1.168530242383298,0.8215324091313647,-1.4466085998535263,50.77521099105201,17.876328920714222,0.9950313257573344,11,-0.17000007629395242,0.2949981689453054,2.517498970031731,5.024999618530266,3.3299980163574148,3,0.08483554731397569,-1.1944490803656815,37.41999816894531,-1.083767563087308,38.540000915527344,2.0243813936611166,36.86999893188477,0.08483554731397569
1999,2009-11-06,38.040000915527344,38.150001525878906,37.38000106811523,37.61999893188477,1862400.0,0.008483554731397502,1.4062393829758288,-4.666680795151394,42.08093591885856,40.078663317509196,-0.8746806681097681,-0.006743128982648727,1.3357180390748198,4.1628733213913165,29.80486515771225,0.770000457763679,-0.8476254000518679,0.16800079345703267,-1.805055793950764,2.1410573808648294,-0.8185275002468657,1.154529087160931,-1.6579439323730512,63.17829113512299,34.042254813320156,0.9865282937038985,11,-0.48999977111816406,-0.02500152587890625,1.9250001907348633,4.559999465942383,2.549999237060547,4,0.07124077337670287,2.162817930997773,37.72000122070313,-1.1944490803656815,37.41999816894531,-1.083767563087308,38.540000915527344,0.07124077337670287
2000,2009-11-09,38.18999862670898,38.61999893188477,38.0,38.22000122070313,2695500.0,0.0039431574019863636,-2.024386159156707,-0.07143441022337543,48.6521003103173,41.474148643053525,-0.8682968611669182,-0.17102233220496288,1.0512343516073273,3.983519281918099,28.680197335227486,0.6199989318847727,-0.9161314286248654,0.32149848937987713,-1.6489066978897426,2.291903676649497,-0.6637041042549328,1.306701083014687,-1.7036238557421868,66.10157437041327,32.43914492249894,0.98520259363481,11,-0.6299972534179616,-0.17499923706053977,1.5325021743774485,4.2150020599365305,2.530002593994155,0,0.058915948701459664,1.4062393829758288,38.040000915527344,2.162817930997773,37.72000122070313,-1.1944490803656815,37.41999816894531,0.058915948701459664
2001,2009-11-10,39.0,39.41999816894531,37.7599983215332,38.13000106811523,3349300.0,0.021209777491967063,-1.0621059440402034,-28.997457088352682,60.05222049138856,44.27105943767277,-1.5093819435786173,-0.9626465242785258,0.13982156472213347,3.1455399312333725,27.052484171675335,1.6599998474121094,-0.8083350709990071,1.0884998321533175,-0.9434273786396687,3.1204270429463037,0.07253622675682436,2.1044634375498106,-2.4134801527332073,80.18875563432869,40.668297396307054,1.0159636053964938,11,-1.085000991821289,-0.9850006103515625,0.4699993133544922,3.3799991607666016,1.779998779296882,1,0.02538465842222548,-2.024386159156707,38.18999862670898,1.4062393829758288,38.040000915527344,2.162817930997773,37.72000122070313,0.02538465842222548
2002,2009-11-11,40.27999877929688,40.34000015258789,39.15999984741211,39.43000030517578,3886100.0,0.03282048152043293,1.4329872581406324,0.9770109398636355,64.66511054032594,46.87996397944654,-2.453214361977089,-2.274184644058508,-1.2043050482599043,1.8530251916932414,26.83285948338987,1.3400001525878906,-0.5817412098813364,2.3144987106323285,0.09010329872538136,4.538894122539276,1.2023010046788585,3.4266964165857985,-3.5234702327293803,98.02627120983612,53.48474211400452,1.112197705953472,11,-1.904998779296882,-2.0549983978271555,-0.9474992752075266,2.1000003814697195,0.6399993896484304,2,-0.011420037199929012,-1.0621059440402034,39.0,-2.024386159156707,38.18999862670898,1.4062393829758288,38.040000915527344,-0.011420037199929012
2003,2009-11-12,38.68999862670898,39.02000045776367,37.56999969482422,38.150001525878906,6422300.0,-0.03947368919497418,1.4166664017573027,0.6352918473041125,60.803463960840695,48.90706829052853,-0.7123841464894483,-0.7776088736442333,0.30305869929911466,3.4273637244731603,26.6944897631356,2.7099990844726634,-0.41725795554438605,0.7584985733032141,-1.3951691471707406,2.912166293777169,-0.3183352869337668,1.835332433540195,-1.6467923516598475,44.25668796539955,-4.898979787649232,1.076833860236979,11,-0.31499862670897727,-0.4649982452392507,0.6225023269653391,3.6700019836425852,2.8900032043457102,3,0.043422082316023625,1.4329872581406324,40.27999877929688,-1.0621059440402034,39.0,-2.024386159156707,38.18999862670898,0.043422082316023625
2004,2009-11-13,39.25,39.38000106811523,37.91999816894531,38.31999969482422,4468400.0,0.014474060304164427,1.4537813509770907,1.7222320337390817,63.63636005381558,51.431598006257,-1.073285535244068,-1.4431024797823966,-0.3386441138933094,2.8683702251430603,26.770234960100158,1.4600028991699148,-0.1765607562988123,1.3385000228881836,-0.7545484627697405,3.4315485085461077,0.2919757800592251,2.385024265717142,-1.943050214747771,60.64982048891465,5.692143754453689,1.0465242428289612,11,-0.7649993896484375,-1.0249996185302734,-0.14999866485595703,3.1100006103515625,2.220001220703132,4,0.04585985317351704,1.4166664017573027,38.68999862670898,1.4329872581406324,40.27999877929688,-1.0621059440402034,39.0,0.04585985317351704
2005,2009-11-16,39.599998474121094,39.849998474121094,38.97000122070313,39.38999938964844,1976000.0,0.008917158576333684,1.4788686990253503,0.22580539307776237,63.823220725921615,53.44996730376175,-1.1122768207206022,-1.8742296280426771,-0.7544216539386426,2.5048192318813705,26.670692837087007,0.8799972534179616,-0.00662177395095398,1.6789985656738295,-0.4441950152544223,3.8021921466020814,0.6174017752097001,2.740595356137959,-2.0504046594820124,73.28514237632189,14.637091883701359,1.0615967904641264,11,-0.779998779296875,-1.3749980926513672,-0.4999971389770508,2.7600021362304688,1.770000457763679,0,0.02500004334883421,1.4537813509770907,39.25,1.4166664017573027,38.68999862670898,1.4329872581406324,40.27999877929688,0.02500004334883421
2006,2009-11-17,39.86000061035156,40.20000076293945,39.43999862670898,39.599998474121094,2160100.0,0.006565710763862365,-1.620688747993962,1.23811080835604,67.60709350070691,56.6733670344488,-1.3022963914486851,-2.1283665266970004,-1.088209182132445,2.2371096705486195,26.264776307052234,0.7600021362304759,0.17218234091142648,1.8660007476806655,-0.4206409392572823,4.152642434618613,0.7226799042116951,3.009321591149636,-2.0871742886765787,82.67149953383581,18.598116901503104,1.1433208434689726,11,-1.0400009155273438,-1.635000228881836,-0.817500114440918,2.5,1.5200004577636648,1,0.02157552928206008,1.4788686990253503,39.599998474121094,1.4537813509770907,39.25,1.4166664017573027,38.68999862670898,0.02157552928206008
2007,2009-11-18,40.959999084472656,41.04999923706055,39.849998474121094,39.849998474121094,3238300.0,0.027596549354678812,-1.1621623479276926,4.269198039848587,68.71845465939498,60.004328906841124,-2.0644355116034205,-3.112277476628279,-2.2523441362442327,1.1390750481012049,25.423424946964573,1.2000007629394531,0.4464581288083167,2.790999221801755,0.1657789092940476,5.416219534309462,1.4783890655479013,4.103609378055609,-2.9817988563246374,97.41378837854518,31.625645520828158,1.3126101562538537,11,-1.7449989318847656,-2.3799991607666016,-2.02249813079834,1.2800006866455078,0.26000213623047586,2,-0.004394538798806025,-1.620688747993962,39.86000061035156,1.4788686990253503,39.599998474121094,1.4537813509770907,39.25,-0.004394538798806025
2008,2009-11-19,40.11999893188477,40.95000076293945,40.0099983215332,40.84000015258789,2239900.0,-0.020507816683675517,1.0,-0.6486493917107641,63.314707390847886,62.363636848173265,-0.9478728739551485,-2.1974986234978573,-1.4572600925296015,1.977292125402002,24.42380831740323,0.9500007629394531,0.5562689544556179,1.8319992065429744,-0.923859685399762,4.587858098485711,0.4540697605716062,3.2099286525143427,-1.8346188028455046,70.28754032548032,3.833270923841681,1.3779294459713678,11,-0.8099994659423899,-1.539999008178718,-1.1699981689453196,2.075002670288079,0.6399993896484304,3,0.019940160976045007,-1.1621623479276926,40.959999084472656,-1.620688747993962,39.86000061035156,1.4788686990253503,39.599998474121094,0.019940160976045007
2009,2009-11-20,39.7400016784668,40.11000061035156,39.5,39.86999893188477,2005500.0,-0.009471517037254462,1.0,0.18055143474760627,63.37372716070707,63.999373164883245,-0.3367877169715854,-1.6633558304326286,-1.080453286844289,2.343698271040111,22.707774881551554,0.6199989318847727,0.8369853030912111,1.30000190734863,-1.4222104395406276,4.022214254237888,-0.061104266095995285,2.6611080807932552,-1.1781596386254023,37.01928808144365,-31.322804135144153,1.3611061734446286,11,-0.43000221252441406,-1.1600017547607422,-0.7750015258789062,2.4549999237060547,1.2699966430664062,4,0.04630095809947843,1.0,40.11999893188477,-1.1621623479276926,40.959999084472656,-1.620688747993962,39.86000061035156,0.04630095809947843
2010,2009-11-23,39.38999938964844,40.41999816894531,39.02000045776367,39.91999816894531,2084700.0,-0.008807304329028431,-1.2047266326647081,4.0769998239331064,54.516461973036854,63.38428888506638,0.22499636426678649,-1.1535472953193704,-0.7545378938058747,2.6755411295608837,20.730708086656417,1.3999977111816406,1.1080083499908966,0.8109996795654268,-1.7993752875931932,3.421374646724047,-0.4941878040138832,2.116187163144737,-0.5793416300851248,18.226559328913545,-44.59582840891986,1.3051874835793105,11,-0.07999992370605469,-0.8099994659423828,-0.597498893737793,2.805002212524414,1.0900001525878906,0,0.05280532783154368,1.0,39.7400016784668,1.0,40.11999893188477,-1.1621623479276926,40.959999084472656,0.05280532783154368
2011,2009-11-24,39.15999984741211,39.5099983215332,39.02000045776367,39.310001373291016,1415500.0,-0.005839033912165337,-1.279058214013236,0.28302239880232627,60.21127690715821,62.889418481381085,0.5364970675958247,-0.7866737481549961,-0.5311622319104714,2.8839434064669263,18.43625250696976,0.48999786376953125,1.334357149068353,0.46850013732910156,-2.030579634213396,2.967579908871599,-0.7810397484421472,1.7180400231003503,1.8899993896484375,6.896525804657316,-56.486664902051956,1.2495398857712483,11,0.14999961853027344,-0.5799999237060547,-0.3274993896484375,3.035001754760742,1.220001220703118,1,0.05643511473656737,-1.2047266326647081,39.38999938964844,1.0,39.7400016784668,1.0,40.11999893188477,0.05643511473656737
2012,2009-11-25,39.47000122070313,39.540000915527344,38.540000915527344,39.349998474121094,1456700.0,0.007916276161873181,6.692244490742099,-0.8000101724226099,60.25791471534212,62.82880189854791,0.11120931624142827,-0.90855624758278,-0.8362623322889888,2.56366812147116,16.406113002794875,1.0,1.5018878304303982,0.6295015335083107,-1.6637884383683712,2.9227915053849927,-0.5171434524300338,1.7761465194466552,1.5393980407714807,38.58922672440977,-25.298694985223136,1.146644985938342,11,0.014997482299797582,-0.8900012969970774,-0.5350008010864329,2.7250003814697195,0.6699981689453054,2,0.04839117781456381,-1.279058214013236,39.15999984741211,-1.2047266326647081,39.38999938964844,1.0,39.7400016784668,0.04839117781456381
2013,2009-11-27,39.45000076293945,39.93999862670898,38.43999862670898,38.66999816894531,767200.0,-0.0005067255420602157,-1.419351563869916,6.49987284633441,58.56622069160507,62.265453080524516,0.2797746386059927,-0.7539414606712072,-0.8092353104107559,2.534852881765417,14.47114601899466,1.5,1.5100277786053269,0.4995010375976534,-1.6808370284295364,2.6798391036248432,-0.5906679954159415,1.5896700706112483,1.4606225646972675,51.01022069377432,-12.431791928253226,1.0901690330135951,11,0.2949981689453125,-0.8700008392333984,-0.5875005722045898,2.6800003051757812,1.0400009155273438,4,0.04486693088803362,6.692244490742099,39.47000122070313,-1.279058214013236,39.15999984741211,-1.2047266326647081,39.38999938964844,0.04486693088803362
2014,2009-11-30,39.29999923706055,39.849998474121094,39.02000045776367,39.52999877929688,1613100.0,-0.0038023199740929714,-1.101268512214319,-0.2948702273649913,56.74362185658413,61.478830983931466,0.48904245438377814,-0.4672269930417343,-0.6721809839111259,2.6351499278978494,12.43161101501577,0.8299980163574219,1.3531293391017627,0.2474994659423828,-1.785759603989689,2.2807585358744547,-0.7691300690236531,1.2641290009084187,1.4623866085205108,43.434384301939346,-18.858614183733238,1.0166295349660344,11,0.44499969482421875,-0.7199993133544922,-0.49250030517578125,2.414999008178711,1.1800003051757812,0,0.037150104651805016,-1.419351563869916,39.45000076293945,6.692244490742099,39.47000122070313,-1.279058214013236,39.15999984741211,0.037150104651805016
2015,2009-12-01,40.38000106811523,40.72999954223633,39.38000106811523,39.41999816894531,2087300.0,0.027480963155750437,-1.5961581489863297,-4.173933955848778,58.117649698751165,60.42444833926971,-0.523759266359292,-1.339460284953212,-1.779604775455077,1.5102611145110885,10.102256075633074,1.4300003051757812,1.3742423193334758,1.152001190185537,-0.6844783164218882,2.988480696792962,0.23376143688182083,2.070240943489253,-1.94000244140625,84.71622994786001,23.667133004098545,0.9182397533037135,12,-0.6350021362304616,-1.8000011444091726,-1.9625015258788991,0.944997787475593,0.25999832153321023,1,0.015601714629855046,-1.101268512214319,39.29999923706055,-1.419351563869916,39.45000076293945,6.692244490742099,39.47000122070313,0.015601714629855046
2016,2009-12-02,40.61000061035156,40.790000915527344,40.150001525878906,40.31999969482422,1105100.0,0.005695877566926244,-1.0317529518619437,0.302083374725325,52.214776028764284,58.59070626919963,-0.710946907723411,-1.482434432533232,-2.0416889787430463,1.2244406686052756,9.00191642290173,0.6399993896484375,1.325200075679703,1.278500747680667,-0.6267528843764723,3.183754379737806,0.3258739316520973,2.2311275637092365,-2.124201965332041,92.34042000587628,34.48285756627011,0.9526268160285684,12,-0.9150009155273438,-2.030000686645508,-2.2025012969970703,-0.4100017547607422,-0.3699989318847656,2,-0.0032012082285489685,-1.5961581489863297,40.38000106811523,-1.101268512214319,39.29999923706055,-1.419351563869916,39.45000076293945,-0.0032012082285489685
2017,2009-12-03,40.349998474121094,40.72000122070313,40.16999816894531,40.63999938964844,1278000.0,-0.006402416457097826,1.4444331417526628,-1.0,63.56207571667302,58.61819163873576,-0.6108057411003074,-1.0452601813892812,-1.76297222492488,1.4350058659207434,8.296209292910563,0.5500030517578196,1.2422897172606824,0.8719985961914034,-0.8568108370808147,2.6008080294636216,0.007593879555294336,1.7364033128275125,-1.7720317382812567,81.27651009108196,20.802184671897415,0.8644047166361077,12,-0.7349987030029297,-1.7599983215332031,-2.1174983978271484,-0.3249988555908203,-0.80999755859375,3,0.0007435587392494725,-1.0317529518619437,40.61000061035156,-1.5961581489863297,40.38000106811523,-1.101268512214319,39.29999923706055,0.0007435587392494725
2018,2009-12-04,40.91999816894531,41.27999877929688,40.61000061035156,40.70000076293945,1466200.0,0.014126387023032816,-2.3500100136376565,-0.7586093499250217,63.62150765676959,58.64572280496493,-1.1794202617242249,-1.4369028897467473,-2.3185312242269163,0.8099192897002752,7.631252538372724,0.9300003051757884,1.1101874703406196,1.2819984436035128,-0.3514361385774123,2.915433025784438,0.46528115251305024,2.0987157346939753,-2.2535500659179775,84.07075762307024,22.64296986025225,0.8167172910904608,12,-1.0599994659423828,-2.0749988555908203,-2.904998779296875,-0.8949985504150391,-0.8299980163574219,4,-0.019061554599208774,1.4444331417526628,40.349998474121094,-1.0317529518619437,40.61000061035156,-1.5961581489863297,40.38000106811523,-0.019061554599208774
2019,2009-12-07,40.75,40.900001525878906,39.2599983215332,39.83000183105469,2056900.0,-0.004154403141550578,1.68852715311304,4.181859166652217,59.66387093382432,59.217657133941316,-0.9511062465340032,-1.1103993447862024,-2.141895178212721,0.9154588636158749,6.652107660755602,1.6599998474121094,0.8616519362651687,0.9765003204345675,-0.5445280851645222,2.497528726033657,0.21598611763501907,1.7370145232341159,-1.92673885639649,73.76244261431316,13.263040281770138,0.7605142027995452,12,-0.8900012969970703,-1.9050006866455078,-2.7350006103515625,-0.7250003814697266,-1.1899986267089844,0,-0.0063803269087903125,-2.3500100136376565,40.91999816894531,1.4444331417526628,40.349998474121094,-1.0317529518619437,40.61000061035156,-0.0063803269087903125
2020,2009-12-08,40.43999862670898,40.90999984741211,39.84000015258789,40.33000183105469,1639500.0,-0.007607395663583372,1.0380961377070383,0.11956197236826056,54.833313730040324,58.62010566981711,-0.5324969468120813,-0.6568687993452187,-1.8358136942439955,1.160939699299206,6.1996912708624174,1.0699996948242188,0.7102652891430594,0.5539989471435476,-0.797248076335002,1.9052459706220972,-0.12162456459572724,1.2296224588828224,-1.4693332249638615,58.41584345392376,0.6912759612529769,0.6756235117392736,12,-0.5799999237060476,-1.594999313354485,-2.572498321533196,-0.41499900817870383,-1.1299972534179616,1,0.0009891423562247148,1.68852715311304,40.75,-2.3500100136376565,40.91999816894531,1.4444331417526628,40.349998474121094,0.0009891423562247148
2021,2009-12-09,39.9900016784668,40.5,39.86999893188477,40.5,1652300.0,-0.011127521353202385,1.4706005550028518,-4.636483440263868,40.934607560512866,56.47307154150275,0.05321317963036876,-0.135866507493148,-1.3885988499894353,1.5375558357926238,6.500649188495378,0.6300010681152273,0.5703947022747116,0.05450191497802592,-1.2310199966533304,1.3400238266093822,-0.5882590408376487,0.6972628707937005,-0.8807762740685732,36.138771856605054,-15.881077519917639,0.6427609558156777,12,-0.1300029754638672,-1.0350017547607422,-2.2775020599365234,0.03499794006347656,-0.4900016784667969,2,0.01625400559889556,1.0380961377070383,40.43999862670898,1.68852715311304,40.75,-2.3500100136376565,40.91999816894531,0.01625400559889556
2022,2009-12-10,39.81999969482422,40.29999923706055,39.7400016784668,40.20000076293945,2561000.0,-0.004251112190728379,-1.074076167197666,0.7451025857748723,46.79488276744625,55.1651451054851,0.3107636366569366,-0.0022066085782341816,-1.2263131870127921,1.6241405533060629,5.9720772016482195,0.55999755859375,0.5772062961520987,-0.09250011444091655,-1.3684948361082263,1.1834946072263932,-0.7304974752745679,0.5454972463927348,-0.5805278879320781,27.72283397950252,-21.078044994132174,0.6379973608336541,12,0.3299999237060547,-0.5300006866455078,-2.130000114440918,0.2049999237060547,-0.6599998474121094,3,0.010547513482205506,1.4706005550028518,39.9900016784668,1.0380961377070383,40.43999862670898,1.68852715311304,40.75,0.010547513482205506
2023,2009-12-11,40.36999893188477,40.45000076293945,39.459999084472656,40.060001373291016,1288700.0,0.013812135642282453,3.212762158301409,-0.8157807559102732,56.49480887210952,55.137499218321246,-0.10617533364288079,-0.4425825677899269,-1.7345979801763391,0.9878062728821604,5.867457181333511,0.9900016784667969,0.5643734820151707,0.3734991073608498,-0.7788393179621877,1.5258375326838873,-0.20267010530066898,0.9496683200223686,-1.0080955066483455,67.27270205161207,16.28004153450243,0.5761692126615181,12,-0.10000038146973367,-1.0799999237060618,-2.587498664855964,-0.49499893188477273,-1.1399993896484446,4,-0.020559773057162167,-1.074076167197666,39.81999969482422,1.4706005550028518,39.9900016784668,1.0380961377070383,40.43999862670898,-0.020559773057162167
2024,2009-12-14,41.04999923706055,41.209999084472656,40.38000106811523,40.56999969482422,1522400.0,0.016844199236247803,1.0749970197649368,1.5483978145303838,66.02315180641969,56.01588834139554,-0.571982754826692,-1.0338217711904178,-2.349292702838653,0.22231321145689265,6.094947343544713,0.8400001525878835,0.5502724935103629,0.9634994506835923,-0.22398328557130043,2.150982186938485,0.36975808255614595,1.5572408188110387,-1.5900001525878906,90.85715157645089,34.24425154743625,0.593741368127446,12,-0.7800006866455078,-1.7199993133544922,-3.2674989700317383,-1.1749992370605469,-1.30999755859375,0,-0.02338609262642699,3.212762158301409,40.36999893188477,-1.074076167197666,39.81999969482422,1.4706005550028518,39.9900016784668,-0.02338609262642699
2025,2009-12-15,40.59000015258789,41.13000106811523,40.52999877929688,40.97999954223633,957400.0,-0.011205824434153966,-1.3529402964979829,-0.8124995032941532,63.21626004794807,57.23827545463818,-0.08835402584810481,-0.5226478222345889,-1.8334673162972877,0.5940750733518314,6.393862197100041,0.6000022888183452,0.5540094583068864,0.4540002822875948,-0.7306268060998278,1.6386273706750174,-0.13831326190611293,1.0463138264813026,-1.1300010681152344,64.57148960658482,1.600824777696232,0.5923135441937101,12,-0.32000160217285156,-1.1650009155273438,-2.807499885559082,-0.7899990081787109,-0.09000015258789062,1,-0.02537567813315722,1.0749970197649368,41.04999923706055,3.212762158301409,40.36999893188477,-1.074076167197666,39.81999969482422,-0.02537567813315722
2026,2009-12-16,40.72000122070313,41.0099983215332,40.56999969482422,40.68000030517578,954900.0,0.0032027856030187873,-2.3845770122362744,-0.10256661058728689,61.95027913646393,57.059186945726054,-0.22474491066299862,-0.6165259260860196,-1.9356063678221958,0.3768146263547223,6.414813026805866,0.4399986267089844,0.5990906553188537,0.541001319885261,-0.6637064010653901,1.7457090408359122,-0.061352540590064564,1.1433551803605866,-1.1508021545410188,72.00012207031291,5.6997722232848815,0.6023538604753252,12,-0.45000267028809304,-1.2950019836425852,-2.9325008392334055,-1.0150012969970774,-0.17000198364258523,2,-0.03462671427168906,-1.3529402964979829,40.59000015258789,1.0749970197649368,41.04999923706055,3.212762158301409,40.36999893188477,-0.03462671427168906
2027,2009-12-17,40.77999877929688,41.099998474121094,40.63000106811523,40.650001525878906,1306900.0,0.0014734174065604844,-4.529440804236225,3.2498569521262453,62.61857590921171,56.947750084886295,-0.24287313671890587,-0.7280263736163519,-1.9661479534266704,0.23844131748928277,5.807756144102698,0.4699974060058665,0.5529484157966209,0.6099988937378029,-0.5726291532233887,1.7926269406989945,0.018684870257210662,1.2013129172183952,-1.108151730346684,75.42855398995576,6.896924554274392,0.5913140234805956,12,-0.5450000762939524,-1.3549995422363352,-2.814999580383308,-1.0749988555908274,-0.18999862670899148,3,-0.031387906268077415,-2.3845770122362744,40.72000122070313,-1.3529402964979829,40.59000015258789,1.0749970197649368,41.04999923706055,-0.031387906268077415
2028,2009-12-18,40.91999816894531,41.18000030517578,40.63000106811523,41.060001373291016,1976000.0,0.003433040555153255,1.8947246900567558,-1.076970479488174,65.3992343044376,57.58501268162111,-0.42786734911287994,-0.8485230447918113,-2.067687312676938,0.028706856022211014,5.19909231001772,0.549999237060554,0.5580086451703039,0.709998321533206,-0.5187272144918822,1.9387238575582941,0.09563555352065833,1.3243610895457536,-1.1516620161743134,65.06004715528643,-6.371666714830184,0.6143627680125451,12,-0.5849990844726562,-1.4949989318847656,-2.619997978210449,-1.4899978637695312,-1.1499977111816406,4,-0.043010713594530126,-4.529440804236225,40.77999877929688,-2.3845770122362744,40.72000122070313,-1.3529402964979829,40.59000015258789,-0.043010713594530126
2029,2009-12-21,41.58000183105469,41.75,40.790000915527344,40.790000915527344,1967900.0,0.016129122474161317,-1.4303746124948091,-5.642734530394267,62.39670170565833,58.42538912335643,-1.070308098168951,-1.4373018148471033,-2.6836700994765224,-0.7242477727864838,5.273323725549524,0.9599990844726562,0.5175853034219315,1.2780019760131864,-0.07209491968903592,2.628098871715409,0.6029535281620753,1.9530504238642976,-1.7209659206921373,86.06573779923448,15.640493765287871,0.6750484478511104,12,-0.9750022888183594,-1.7450027465820312,-3.280001640319824,-2.1500015258789062,-2.1300010681152344,0,-0.056517609074832276,1.8947246900567558,40.91999816894531,-4.529440804236225,40.77999877929688,-2.3845770122362744,40.72000122070313,-0.056517609074832276
2030,2009-12-22,41.47000122070313,41.75,41.310001373291016,41.5099983215332,1199800.0,-0.0026455172079717926,-1.4444585730785942,-0.0506291828831262,59.11017360100871,60.4448964611893,-0.8927151788644849,-1.226358929967219,-2.5232491585363235,-0.6964867220640869,5.799507927392378,0.4399986267089844,0.4304863109364305,1.0640012741088967,-0.3105248407799266,2.43852738899772,0.37673821666448504,1.7512643315533083,-1.4596881831695825,76.27129602689745,8.26216647188501,0.6872630574444104,12,-0.865001678466804,-1.37500190734864,-3.1150007247924876,-2.4650001525878977,-0.9799995422363352,1,-0.041716891519469335,-1.4303746124948091,41.58000183105469,1.8947246900567558,40.91999816894531,-4.529440804236225,40.77999877929688,-0.041716891519469335
2031,2009-12-23,41.36999893188477,41.77000045776367,41.18000030517578,41.70000076293945,1056700.0,-0.002411436842891468,1.510632426465814,8.250643776825322,61.18421217741358,62.04371084007457,-0.6441092530689261,-1.0037633551758631,-2.3690805003717514,-0.6933931762343519,6.288945817342248,0.5900001525878906,0.38352424273202246,0.8534990310669031,-0.4529104873211125,2.1599085494549186,0.20029427187289883,1.5067037902609073,-1.2205109373539074,64.91212806681831,-1.360159274285266,0.6532047591940078,12,-0.7549991607666087,-1.2649993896484446,-2.8474988937378,-2.3649978637695384,-0.18000030517579546,2,-0.02102970641399382,-1.4444585730785942,41.47000122070313,-1.4303746124948091,41.58000183105469,1.8947246900567558,40.91999816894531,-0.02102970641399382
2032,2009-12-24,41.38000106811523,41.59000015258789,41.11000061035156,41.45000076293945,362900.0,0.00024177269733360873,1.742866485013624,0.21211911037132125,55.75003075596731,61.96095771605876,-0.45768440707779234,-0.9099920662073515,-2.3578554889992134,-0.7756822557163829,6.685457532571852,0.4799995422363281,0.39660674637182325,0.7680011749267521,-0.4948212694686873,2.0308236193221916,0.1365899527290324,1.3994123971244719,-1.068461827261082,65.78950890765711,1.6955489685859675,0.6314112221977198,12,-0.30500030517577414,-1.2750015258788991,-2.8575010299682546,-2.385000228881829,-0.19000244140625,3,-0.020058042765354722,1.510632426465814,41.36999893188477,-1.4444585730785942,41.47000122070313,-1.4303746124948091,41.58000183105469,-0.020058042765354722
2033,2009-12-28,41.22000122070313,41.65999984741211,41.02000045776367,41.540000915527344,1229400.0,-0.003866598436010671,1.2857220708446866,4.571444141688808,55.88973149922191,60.83502212637012,-0.18375577892077644,-0.643586202728514,-2.1835304359477092,-0.68436448678289,7.208165525057769,0.6399993896484375,0.5434010530174334,0.5195013046264734,-0.6446745776690861,1.6836771869220328,-0.06258663652130281,1.1015892457742495,-0.7626158581580356,43.87760265627688,-18.20876317027922,0.5820879411477785,12,-0.07000160217285867,-1.115001678466804,-2.3225011825561594,-2.2250003814697337,-0.29000091552735086,0,-0.015283868254686417,1.742866485013624,41.38000106811523,1.510632426465814,41.36999893188477,-1.4444585730785942,41.47000122070313,-0.015283868254686417
2034,2009-12-29,40.7599983215332,41.47999954223633,40.75,41.43999862670898,1150100.0,-0.011159701250539666,-1.0857220708446866,2.125002980235106,53.86472406148483,59.79596257231865,0.25790599631414324,-0.07230259930564387,-1.723278951841479,-0.29960927646169466,7.618634645964509,0.7299995422363281,0.6624439974693388,-0.013501548767088423,-0.9730254543257573,0.9460223567915804,-0.49326350154642284,0.466260404012246,-0.17135144946625047,0.9802271613803214,-59.027023898493745,0.479761952779334,12,0.4100017547607422,-0.654998779296875,-1.8149986267089844,-1.7649974822998047,-0.03999710083007102,1,-0.02428846674526286,1.2857220708446866,41.22000122070313,1.742866485013624,41.38000106811523,1.510632426465814,41.36999893188477,-0.02428846674526286
2035,2009-12-30,41.0099983215332,41.02999877929688,40.54999923706055,40.54999923706055,1249400.0,0.006133464433140778,-1.086958685087852,-0.6764689382804769,62.94408675025424,59.90638564051757,0.08241482395894906,-0.28742103180279344,-1.9623830646059588,-0.6501935654679869,7.154547775929854,0.47999954223633523,0.6975626315304169,0.20499858856201314,-0.7414078533908679,1.1514050305148942,-0.26820463241443093,0.6782018095384572,0.7600021362304688,37.704805263026245,-24.27563673643595,0.473203220976442,12,0.15000152587890625,-0.904998779296875,-2.0649986267089844,-2.0749988555908203,-0.1999969482421875,2,-0.038039444585264426,-1.0857220708446866,40.7599983215332,1.2857220708446866,41.22000122070313,1.742866485013624,41.38000106811523,-0.038039444585264426
2036,2009-12-31,40.47999954223633,41.11000061035156,40.47999954223633,41.11000061035156,894500.0,-0.012923647914869218,1.0,-1.369570265204916,57.67440457550033,59.3570332701052,0.6423378466271572,0.24489491616748893,-1.394862134403411,-0.21051174648728477,6.653893969540317,0.6300010681152344,0.6055386868689112,-0.318500137329103,-1.2723024925343722,0.6353022178761663,-0.7954013149317376,0.15840104027353163,1.2656008911132801,0.0,-63.57444438454502,0.47690117760263334,12,0.6450004577636719,-0.375,-1.5349998474121094,-1.8999996185302734,1.0900001525878906,3,0.00024708834840847516,-1.086958685087852,41.0099983215332,-1.0857220708446866,40.7599983215332,1.2857220708446866,41.22000122070313,0.00024708834840847516
2037,2010-01-04,40.38000106811523,41.040000915527344,40.36000061035156,40.70000076293945,1701700.0,-0.002470318064523802,-2.7777730682829653,0.5079351623665728,50.12989766719228,57.660440310411275,0.759499163307602,0.36602252197645413,-1.2274261503751802,-0.18907587187403863,6.062578911232707,0.6800003051757812,0.556994548172483,-0.41999874114991087,-1.370921028028917,0.5309235457290953,-0.895459884589414,0.055462402289592205,1.3149753295898492,1.5384976539592583,-59.02482557047228,0.47546114343950363,1,0.6849994659423899,-0.27500152587889914,-1.4350013732910085,-1.8000011444091726,1.9500007629394602,0,0.020059374372660477,1.0,40.47999954223633,-1.086958685087852,41.0099983215332,-1.0857220708446866,40.7599983215332,0.020059374372660477
2038,2010-01-05,40.13999938964844,40.310001373291016,39.72000122070313,40.29999923706055,1932400.0,-0.005943577813728673,5.5554072096127385,0.4999999999999889,36.65692298914984,54.80046489746589,0.9803128122831879,0.5740229292720542,-0.9304120886400682,-0.036216857846831374,5.242804047414697,0.6599998474120952,0.5027931132202212,-0.6210004806518583,-1.6142390667431599,0.37223810543944325,-1.1176197736975055,-0.12438118760621109,1.4748784608154253,23.863555084497484,-31.510067570304564,0.49661929304564917,1,0.6050014495849609,-0.034999847412109375,-1.1075000762939453,-1.5599994659423828,2.4099998474121094,1,0.026158426831748294,-2.7777730682829653,40.38000106811523,1.0,40.47999954223633,-1.086958685087852,41.0099983215332,0.026158426831748294
2039,2010-01-06,40.4900016784668,40.77999877929688,40.04999923706055,40.04999923706055,1406200.0,0.008719538967123741,-2.31816132612016,-2.7500178814104856,48.484876508245485,53.619876331603315,0.5134262715558151,0.21454324245439693,-1.1846319977181707,-0.43452877368005716,5.5474658798230365,0.7299995422363352,0.4456543652744216,-0.2579982757568331,-1.258621532979248,0.7426249814655819,-0.7583099043680406,0.2423133528543744,0.9732860416162055,55.395740710247324,1.1366110157095903,0.5003116286112074,1,0.25499916076660156,-0.095001220703125,-1.3275022506713867,-1.9100017547607422,2.3199996948242188,2,0.010866846344019354,5.5554072096127385,40.13999938964844,-2.7777730682829653,40.38000106811523,1.0,40.47999954223633,0.010866846344019354
2040,2010-01-07,40.47999954223633,40.540000915527344,39.54999923706055,39.54999923706055,1256800.0,-0.0002470273108382548,-1.1290351690361535,2.1136253294492997,46.226402645806516,51.95789749475808,0.4115022597398479,0.2400007646025557,-1.0740874644465421,-0.47146883448168353,6.0836232621928295,0.9900016784667969,0.3569469302304995,-0.2700004577636719,-1.26818852022177,0.7281876046944262,-0.7690944889927209,0.22909357346537718,0.8438252578962846,59.615351697661055,7.286376091291714,0.4990940312290497,1,0.125,0.034999847412109375,-1.317500114440918,-1.8999996185302734,2.150001525878899,3,0.005928895286087865,-2.31816132612016,40.4900016784668,5.5554072096127385,40.13999938964844,-2.7777730682829653,40.38000106811523,0.005928895286087865
2041,2010-01-08,40.63999938964844,40.81999969482422,40.11000061035156,40.25,960300.0,0.003952565445193956,-1.1194060443189324,0.4193540448083218,47.865872096539206,51.081879865932734,0.15316969926874435,0.13828380394145512,-1.1392840879206432,-0.6766796529397823,6.507253452627879,0.7099990844726562,0.24182766307095704,-0.14250049591064595,-1.076780970250276,0.7917799784289841,-0.609640733080461,0.32463974125916906,0.5064428541769672,73.15429024949115,22.76628130705319,0.4671402371698142,1,-0.034999847412109375,-0.125,-1.4774999618530273,-2.059999465942383,2.2400016784667898,4,0.004183119739068708,-1.1290351690361535,40.47999954223633,-2.31816132612016,40.4900016784668,5.5554072096127385,40.13999938964844,0.004183119739068708
2042,2010-01-11,40.2400016784668,40.79999923706055,40.09000015258789,40.72000122070313,1038400.0,-0.009842463513508926,1.218762479808787,-1.230769983176199,40.39556332860262,49.36030562475281,0.41845797645889604,0.6022373673814343,-0.6336366562119764,-0.32515686565916724,6.921022532577411,0.7099990844726562,0.13667818564010759,-0.5634983062744112,-1.4225378711617793,0.2955412586129569,-0.9930180887180953,-0.13397852383072717,0.7467962646821249,54.33088131489864,5.559244641034191,0.42951978244368566,1,0.2749977111816406,0.2749977111816406,-1.1025018692016602,-1.6600017547607422,-0.09000015258789062,0,0.03305163918691201,-1.1194060443189324,40.63999938964844,-1.1290351690361535,40.47999954223633,-2.31816132612016,40.4900016784668,0.03305163918691201
2043,2010-01-12,39.540000915527344,39.72000122070313,38.81999969482422,39.43000030517578,1910800.0,-0.017395644476675964,2.8297837802739227,-0.22916815678420374,21.508442392895518,45.76516321713178,0.9555787429985827,1.3037104400743473,0.1415572596771355,0.3119067000271869,7.570345130235209,1.4200019836425781,0.001101882406132404,-1.221999168395996,-2.235520339095615,-0.20847799769637732,-1.7287597537458055,-0.7152385830461867,1.3031171570127427,36.00006103515625,-7.721415164843918,0.5067605853498097,1,0.4249992370605469,0.7549991607666016,-0.4375009536743164,-0.9600009918212891,0.45999908447265625,1,0.07056147827330261,1.218762479808787,40.2400016784668,-1.1194060443189324,40.63999938964844,-1.1290351690361535,40.47999954223633,0.07056147827330261
2044,2010-01-13,40.09000015258789,40.150001525878906,39.40999984741211,39.5,810000.0,0.013909944975356803,1.084503258597809,5.3636079900124844,32.835842140173526,42.41980270490059,0.3358654647513717,0.7147484017942247,-0.3256297904217149,-0.2884111456613496,7.999951468391185,0.7400016784667969,-0.09885274185045745,-0.623999977111815,-1.6704858268227696,0.4224858725991396,-1.1472429019672958,-0.10075705225633413,0.7099990844726562,63.500022888183594,22.90876583262834,0.5232429248554787,1,-0.125,0.2049999237060547,-0.7375011444091797,-1.3950004577636719,0.15000152587890625,2,0.061361912574446675,2.8297837802739227,39.540000915527344,1.218762479808787,40.2400016784668,-1.1194060443189324,40.63999938964844,0.061361912574446675
2045,2010-01-14,39.560001373291016,39.93999862670898,39.25,39.93999862670898,1157600.0,-0.013220223928152364,2.631597968157185,-0.644062974816527,29.662969700190644,39.3074210520884,0.7135939990171565,1.226509552010782,0.29530272116962664,0.18623921768700313,8.510253188098572,0.8400001525878906,-0.21133505131564334,-1.1024988174438448,-2.2691559646646127,0.06415832977692304,-1.6858273910542252,-0.5191702438334644,1.0023979187011705,37.000083923339844,-0.49348286923714113,0.5833285736103837,1,0.3699989318847656,0.7349987030029297,-0.2075023651123047,-0.8650016784667969,0.6599998474121165,3,0.08215368774466825,1.084503258597809,40.09000015258789,2.8297837802739227,39.540000915527344,1.218762479808787,40.2400016784668,0.08215368774466825
2046,2010-01-15,39.310001373291016,39.65999984741211,39.16999816894531,39.34000015258789,738900.0,-0.0063195144418976,-2.161248246499151,0.0789447266448506,27.931784464023153,36.840964029514055,0.8718620119920502,1.4392508737594127,0.5813688960107868,0.3884554207536439,9.07732055471499,0.4900016784667969,-0.2962713765362466,-1.281998825073245,-2.5952281893561207,0.031230539209630592,-1.9386135072146828,-0.6253841429318072,1.0433099670410115,24.747565240008093,-8.788085975902625,0.6566146821414373,1,0.5099983215332031,0.9849987030029297,0.04249763488769531,-0.6150016784667969,1.1499977111816406,4,0.08445687048690798,2.631597968157185,39.560001373291016,1.084503258597809,40.09000015258789,2.8297837802739227,39.540000915527344,0.08445687048690798
2047,2010-01-19,39.5,39.52000045776367,39.04999923706055,39.29999923706055,1295000.0,0.0048333406276113156,2.916649447667488,-6.6669633774160735,31.779652797982678,36.299045119384374,0.6078274388461509,1.210504335877232,0.46649441135649994,0.14442690139902226,9.621845414093622,0.470001220703125,-0.44956846120722105,-1.0280002593994126,-2.4247570365020223,0.36875651770319706,-1.7263786479507175,-0.3296218708481078,0.6693139428710921,51.12777210513635,18.119555957304904,0.6983783885513047,1,0.31999969482421875,0.7950000762939453,-0.09250068664550781,-0.8050003051757812,1.2299995422363281,1,0.08556964729405636,-2.161248246499151,39.310001373291016,2.631597968157185,39.560001373291016,1.084503258597809,40.09000015258789,0.08556964729405636
2048,2010-01-20,39.15999984741211,39.38000106811523,38.38000106811523,38.75,1865000.0,-0.008607598799693417,1.3529348406583197,2.049991416963894,32.60870646889943,34.5350262261237,0.8875287202603488,1.4881894771586417,0.8695452968784423,0.432501981737218,10.338381502462182,1.1199989318847727,-0.5602316761491863,-1.2800004959106417,-2.7899533121712565,0.22995232034997315,-2.0349769040409527,-0.5250240877803307,0.847396385693358,44.06771624694254,6.718674417600823,0.7549764081303079,1,0.4400005340576172,0.9150009155273438,0.5599994659423828,-0.4650001525878906,1.6399993896484375,2,0.025280941836679283,2.916649447667488,39.5,-2.161248246499151,39.310001373291016,2.631597968157185,39.560001373291016,0.025280941836679283
2049,2010-01-21,39.22999954223633,39.650001525878906,38.95000076293945,39.34000015258789,1297400.0,0.001787530518308822,-1.0895602268327678,-0.2682942714390718,29.86425886097581,32.71701025003139,0.692863771615265,1.2997451607169666,0.8543935821726762,0.3045492779122796,10.333814369088453,0.7000007629394531,-0.6295862780938037,-1.0925006866455078,-2.594651507341517,0.40965013405050144,-1.843576096993516,-0.34142527629749964,0.549561367770508,54.48716694706411,16.473309556110905,0.7510754103480061,1,0.37000083923339844,0.845001220703125,0.5499992370605469,-0.5349998474121094,2.0699996948242188,3,0.019627847737664794,1.3529348406583197,39.15999984741211,2.916649447667488,39.5,-2.161248246499151,39.310001373291016,0.019627847737664794
2050,2010-01-22,39.7400016784668,40.63999938964844,39.13000106811523,39.13000106811523,2629300.0,0.013000309512657182,-3.9508092152987047,-5.545429324455606,41.59093628244009,32.019795159575935,0.07471071040512811,0.6888058659886553,0.4014609275984853,-0.2615075751407474,9.849808134311704,1.5099983215332102,-0.6158290373114141,-0.4959985733032255,-1.9169746857552497,0.9249775391487987,-1.2064866295292376,0.21448948292278658,-1.3600006103515696,60.17706284971614,16.637803064984084,0.7104880562260133,1,-0.15000152587890625,0.33499908447265625,0.05999755859375,-1.0450019836425781,1.5999984741210938,4,0.012581781048865093,-1.0895602268327678,39.22999954223633,1.3529348406583197,39.15999984741211,2.916649447667488,39.5,0.012581781048865093
2051,2010-01-25,40.5,40.599998474121094,40.0,40.0099983215332,1396900.0,0.019124264958071402,-1.352942936428983,0.8032806363659011,51.185759874672975,33.218705886917085,-0.7903485471150162,-0.14726271590016182,-0.3175727766602492,-1.060617281809428,9.526403724679778,0.8599967956542969,-0.6628503424479746,0.3074996948242159,-1.0173216624475216,1.6323210520959535,-0.3549109838116493,0.9699103734600811,-2.0747989654541072,93.80533214053627,43.09628568318199,0.6624106786358688,1,-0.9899997711181641,-0.4249992370605469,-0.652501106262207,-1.8050003051757812,0.9900016784667969,0,-0.006913550106095512,-3.9508092152987047,39.7400016784668,-1.0895602268327678,39.22999954223633,1.3529348406583197,39.15999984741211,-0.006913550106095512
2052,2010-01-26,40.54999923706055,41.0,40.2599983215332,40.47999954223633,1084100.0,0.0012345490632232892,-1.901955211153829,0.14285603070431527,54.20944494184348,36.85215061457798,-0.8847960214686026,-0.27682480765126627,-0.3664462989293611,-1.1376992211590533,9.125571800321838,0.7400016784667969,-0.7035422793509625,0.39899902343749716,-0.8167028538494137,1.614700900724408,-0.2088519152059618,1.0068499620809561,-2.0805022354126024,82.82439135897923,27.533194945160027,0.6078509386434562,1,-0.8599987030029297,-0.47499847412109375,-0.7025003433227539,-1.8549995422363281,1.2299995422363352,1,-0.00221948592555421,-1.352942936428983,40.5,-3.9508092152987047,39.7400016784668,-1.0895602268327678,39.22999954223633,-0.00221948592555421
2053,2010-01-27,40.59000015258789,40.7400016784668,39.95000076293945,40.59000015258789,1203200.0,0.000986459094450165,4.2666191953613755,0.0,51.096475083990306,38.88110983055761,-0.8495282377067568,-0.3862468960810759,-0.3535751762650108,-1.2041864839785035,8.9552124364393,0.7900009155273438,-0.7667326984694895,0.47049999237060547,-0.6581027986540775,1.5991027833952884,-0.09380140314173246,1.0348013878829434,-2.0192830310058625,80.0,23.70078627207991,0.5643013955123404,1,-0.8999996185302734,-0.5149993896484375,-0.7600011825561523,-1.8950004577636719,1.7000007629394531,2,0.0034491103503855314,-1.901955211153829,40.54999923706055,-1.352942936428983,40.5,-3.9508092152987047,39.7400016784668,0.0034491103503855314
2054,2010-01-28,39.77000045776367,40.5,39.66999816894531,40.5,1206000.0,-0.020202012607579145,1.2739790452799624,-100.0,43.389201768543565,40.40624672704127,-0.08905964150160628,0.37500870014108045,0.4928049154592742,-0.4176263300896892,9.29072955982276,0.9200019836425781,-0.7916514737688942,-0.29999980926513814,-1.3967118900266087,0.7967122714963324,-0.848355849645877,0.24835623111560068,-1.102112021044924,34.22458583991751,-20.760606467511742,0.5483560403807368,1,-0.07999992370605469,0.30500030517578125,0.10999870300292969,-1.0750007629394531,2.329998016357422,3,0.02589888779082994,4.2666191953613755,40.59000015258789,-1.901955211153829,40.54999923706055,-1.352942936428983,40.5,0.02589888779082994
2055,2010-01-29,39.45000076293945,40.400001525878906,39.41999816894531,39.9900016784668,948500.0,-0.008046258263538664,-2.2666446264177815,0.7397277454079899,39.24050894868089,41.66277166978102,0.2388088427263355,0.6030643682332766,0.8247272662151062,-0.1265602704127815,10.032091460346257,0.9800033569335938,-0.6874291186947801,-0.5419996261596651,-1.5774060825181024,0.4934068301987722,-1.0597028543388802,-0.024296397980450024,-0.688827863689454,1.8988961534375695,-48.690026433389015,0.5177032281792172,1,0.23999977111816406,0.625,0.7699985504150391,-0.5200004577636719,2.489997863769524,4,0.046894763963073016,1.2739790452799624,39.77000045776367,4.2666191953613755,40.59000015258789,-1.901955211153829,40.54999923706055,0.046894763963073016
2056,2010-02-01,40.4900016784668,40.5099983215332,39.5,39.54999923706055,1106600.0,0.026362506854609613,1.0612300506033476,-1.740742310572345,52.02593252991787,43.91235830666271,-0.6886224826094463,-0.4597188142463011,-0.19940220089397798,-1.194531138912538,10.645712531631782,1.05999755859375,-0.637130227062606,0.4975011825561495,-0.5389068985727619,1.5339092636850609,-0.02070285800830618,1.0157052231206052,-1.6392756951867966,67.72166262663332,16.878783952494942,0.5182040405644566,2,-0.8000011444091797,-0.41500091552734375,-0.14000225067138672,-1.5600013732910156,1.6399993896484304,0,0.02099279918215302,-2.2666446264177815,39.45000076293945,1.2739790452799624,39.77000045776367,4.2666191953613755,40.59000015258789,0.02099279918215302
2057,2010-02-02,41.18999862670898,41.349998474121094,40.459999084472656,40.459999084472656,1296200.0,0.017288143226095398,-1.438356021216001,0.7765932406986483,63.37114441640948,47.33040696749716,-1.2557368555854822,-1.1551463237048054,-0.9105281041544302,-1.9195098937628288,11.292733316956657,0.8899993896484375,-0.4978275764030897,1.1569982528686467,0.00048685596485853466,2.313509649772435,0.578742554416749,1.7352539513205443,-2.253301682760174,91.70985377654934,37.37884418300048,0.5782556984518944,2,-1.0399990081787038,-1.1699981689453054,-0.8299989700317312,-2.24999809265136,1.19000244140625,1,0.00728339552707058,1.0612300506033476,40.4900016784668,-2.2666446264177815,39.45000076293945,1.2739790452799624,39.77000045776367,0.00728339552707058
2058,2010-02-03,41.18999862670898,41.38000106811523,40.93000030517578,41.18999862670898,1147600.0,0.0,1.3683946353998984,0.0,59.78647179565146,50.65509729357223,-1.0476732202915855,-1.130406215636384,-0.8948066554745466,-1.929736222734185,11.144475763373011,0.450000762939446,-0.31126390890129585,1.1044982910156165,-0.16251515974302322,2.371511741774256,0.4709915656362966,1.7380050163949363,-2.1085035909498373,90.30601222647587,35.60081999309708,0.633506725379319,2,-0.93499755859375,-1.1699981689453054,-0.5999984741210866,-2.24999809265136,0.990001678466804,2,0.014323869197833128,-1.438356021216001,41.18999862670898,1.0612300506033476,40.4900016784668,-2.2666446264177815,39.45000076293945,0.014323869197833128
2059,2010-02-04,40.93000030517578,41.72999954223633,40.68999862670898,41.060001373291016,1611600.0,-0.006312171162943581,-2.4098143319012126,-100.0,62.80374111655948,53.01207560847438,-0.5824176016795022,-0.8809193473046548,-0.6095336247851009,-1.658267904923406,11.83473777488276,1.0400009155273509,-0.15357741547298787,0.8225000381469698,-0.48859942602248907,2.1335995023164287,0.16695030606224037,1.4780497702316993,-1.6646247868281563,65.3680189843003,8.075293870447517,0.655549732084729,2,-0.35500144958496094,-0.875,-0.30250072479248047,-1.989999771118164,1.1500015258789062,3,0.033227476184005456,1.3683946353998984,41.18999862670898,-1.438356021216001,41.18999862670898,1.0612300506033476,40.4900016784668,0.033227476184005456
2060,2010-02-05,40.72000122070313,41.13000106811523,40.02000045776367,41.0099983215332,1313200.0,-0.005130688563569241,3.188661047813123,2.230728601191295,63.27685036383359,54.355530107270006,-0.24449810748435397,-0.6872538963805326,-0.36489558294283597,-1.4462063766721442,11.709178853897829,1.1100006103515554,0.030919698980817145,0.6005008697509808,-0.7292149876236493,1.930216727125611,-0.06435705893633781,1.2653587984382995,-1.2081632999666354,54.70858614973834,-6.424076252203562,0.6648579286873161,2,-0.1450023651123118,-0.6650009155273509,-0.08250141143799539,-1.780000686645515,1.5799980163574148,4,0.033889911887240665,-2.4098143319012126,40.93000030517578,1.3683946353998984,41.18999862670898,-1.438356021216001,41.18999862670898,0.033889911887240665
2061,2010-02-08,40.810001373291016,41.7400016784668,40.61999893188477,41.0099983215332,1721900.0,0.0022102197910083277,-2.8620662439820754,0.6896515436524288,62.572001561025395,55.28470306495689,-0.31949886407011974,-0.8051451147225634,-0.41108208116574474,-1.5233808352113414,12.139153928242052,1.1200027465820241,0.23981062305325906,0.6820009231567354,-0.6638005496721249,2.0278023959855958,0.009100186742308836,1.354901659571162,-1.0763472904045344,45.930253189262075,-15.787686085138503,0.6729007364144297,2,-0.23000144958496094,-0.75,-0.17750167846679688,-1.8700008392333984,1.5399971008300781,0,0.027689223606777835,3.188661047813123,40.72000122070313,-2.4098143319012126,40.93000030517578,1.3683946353998984,41.18999862670898,0.027689223606777835
2062,2010-02-09,41.56999969482422,41.72000122070313,40.77000045776367,41.150001525878906,1030000.0,0.018622844791928772,1.6388865341414502,-2.100022888532845,71.40322074655688,57.54100813857539,-1.0276642189735057,-1.5393159925153697,-1.1275259586093114,-2.262012113372272,12.566023779462709,0.9500007629394602,0.37963213298188947,1.3754993438720717,-0.11704249584033732,2.868041183584481,0.6292284240158637,2.12177026372828,-1.5955839004680996,90.11617075637409,25.084723153196208,0.7462709198562046,2,-0.9899997711181641,-1.5099983215332031,-0.9549999237060547,-2.6299991607666016,0.9300003051757812,1,0.01347128644219664,-2.8620662439820754,40.810001373291016,3.188661047813123,40.72000122070313,-2.4098143319012126,40.93000030517578,0.01347128644219664
2063,2010-02-10,42.33000183105469,42.849998474121094,41.36999893188477,41.38999938964844,1858600.0,0.018282466726240898,-2.0203968828580843,2.23811080835604,74.52535055098883,61.000580225513765,-1.6929193392918478,-2.1919643068937233,-1.8335995880606504,-2.994893212902099,11.973104688292928,1.479999542236321,0.4377837757828189,1.9960014343261747,0.2594423904723655,3.732560478179984,1.1277219123992666,2.864280956253083,-2.1437157306052868,81.62554743640032,14.629931198075894,0.8682795219269047,2,-1.1950035095214844,-1.7150020599365234,-1.7450017929077148,-3.3900012969970703,0.9299964904785156,2,0.001181177295009217,1.6388865341414502,41.56999969482422,-2.8620662439820754,40.810001373291016,3.188661047813123,40.72000122070313,0.001181177295009217
2064,2010-02-11,42.54999923706055,43.099998474121094,42.13000106811523,42.40999984741211,1548600.0,0.005197198121651425,-1.771433242506776,0.14893513408220246,73.30017979080509,64.78498809686089,-1.6506913445243256,-2.3380903810310514,-1.9911644718664974,-3.195316239801599,12.043775317791912,0.9699974060058665,0.48674733927180114,2.092998886108397,0.09970422110949784,4.086293551107296,1.0963515536089474,3.0896462186078466,-1.9907934042971078,82.14287041291647,13.694664615856453,0.9966473324994498,2,-1.25,-1.8099994659423828,-2.1249990463256836,-3.6099987030029297,1.0900001525878906,3,-0.0086956272272386,-2.0203968828580843,42.33000183105469,1.6388865341414502,41.56999969482422,-2.8620662439820754,40.810001373291016,-0.0086956272272386
2065,2010-02-12,42.810001373291016,42.810001373291016,42.0,42.36999893188477,1509800.0,0.00611050859911666,2.6818039950062422,3.1428882833786957,70.88610738417083,66.88056308066678,-1.546595947504116,-2.468698026344157,-2.219242628812111,-3.44728613690107,11.890797128744463,0.8100013732910156,0.5665245533850651,2.1905010223388643,-0.013643105501401465,4.39464515017913,1.0884289584187314,3.2925730862589973,-1.844268717910353,88.30656635651734,22.113039352698934,1.1020720639201338,2,-1.2500019073486328,-2.0700016021728516,-2.2400007247924805,-3.8700008392333984,1.1499977111816406,4,-0.017052079393105823,-1.771433242506776,42.54999923706055,-2.0203968828580843,42.33000183105469,1.6388865341414502,41.56999969482422,-0.017052079393105823
2066,2010-02-16,42.63000106811523,42.97999954223633,42.36999893188477,42.900001525878906,1721200.0,-0.004204632081326931,1.8372352977705686,-0.6136339991677331,68.37458735865054,67.43650118536023,-1.15228895781636,-2.1367721287453847,-2.0161664674226145,-3.263571827322977,11.700169135909135,0.6100006103515554,0.7684446903639213,1.8445007324218707,-0.4428972151401638,4.131898679983905,0.7008017586408499,2.9881997062028915,-1.3227858817360953,79.82842033742878,15.088441079566891,1.1436989737810181,2,-1.0700016021728445,-1.8900012969970632,-2.0700016021728445,-3.69000053405761,0.7599983215332102,1,-0.007741070203760914,2.6818039950062422,42.810001373291016,-1.771433242506776,42.54999923706055,-2.0203968828580843,42.33000183105469,-0.007741070203760914
2067,2010-02-17,42.88000106811523,43.08000183105469,42.15999984741211,42.68000030517578,2253400.0,0.005864414584474176,2.066661580423048,-0.7407423105722991,69.50598654522014,68.51644726864565,-1.2710121443302285,-2.2351655872213314,-2.2313278868466497,-3.481381920397162,11.265070507282696,0.9200019836425781,1.0542254489489977,1.9255006790161033,-0.45936834989151265,4.310369707923719,0.7330661645622953,3.1179351934699113,-1.2859405556973798,87.28338357121864,23.46271124079061,1.1924345144538075,2,-1.3200016021728445,-2.140001296997063,-2.3200016021728445,-3.94000053405761,0.1399993896484446,2,-0.012360134813248269,1.8372352977705686,42.63000106811523,2.6818039950062422,42.810001373291016,-1.771433242506776,42.54999923706055,-0.012360134813248269
2068,2010-02-18,40.150001525878906,40.349998474121094,39.08000183105469,39.88000106811523,7767100.0,-0.06366603251477754,2.7910667008284227,1.349997138988048,52.44216782815612,67.36516134771193,1.448248544149486,0.6037603523213875,0.48413009364060144,-0.7403289647885458,10.124101919930947,3.7999992370605398,1.1244775511130811,-0.8539989471435518,-3.1201843539028857,1.412186459615782,-1.9870916505232188,0.2790937562361151,2.9499969482421875,26.616930058131484,-39.25595132218214,1.1330927033796667,2,0.9399986267089844,0.5899982452392578,0.36499786376953125,-1.210000991821289,2.329998016357422,3,0.05853047035643044,2.066661580423048,42.88000106811523,1.8372352977705686,42.63000106811523,2.6818039950062422,42.810001373291016,0.05853047035643044
2069,2010-02-19,40.0,40.34000015258789,39.5099983215332,39.790000915527344,2525300.0,-0.0037360278998301855,-1.1558369498444405,0.7777730682829448,53.61366273751013,66.291473833676,1.6231476381090388,0.8584176684000653,0.6230275989893528,-0.5830677969866613,9.350153028464542,0.8300018310546875,1.053261271648907,-1.0425004959106445,-3.2056062079413437,1.1206052161200546,-2.124053351925994,0.03905236010470503,3.0800018310546875,22.999954223632812,-48.85988594754181,1.0815528560153487,2,1.0900001525878906,0.7399997711181641,0.13000011444091797,-1.0499992370605469,2.1899986267089773,4,0.08149995803832999,2.7910667008284227,40.150001525878906,2.066661580423048,42.88000106811523,1.8372352977705686,42.63000106811523,0.08149995803832999
2070,2010-02-22,40.2400016784668,40.459999084472656,39.88000106811523,39.97000122070313,1706100.0,0.006000041961669922,-1.5777645911922529,1.2857220708446528,48.164463365449244,64.69063625638975,1.4616005871161732,0.6933434413784596,0.3844755994286544,-0.8178533263699208,9.86122623764109,0.579998016357429,1.0186321290118414,-0.8274988174438462,-2.9381423316506527,1.2831446967629603,-1.882820574547246,0.22782293965955347,2.7600001525878923,28.999996185302734,-41.59117642332657,1.0553217571034028,2,0.8499984741210938,0.4999980926513672,-0.1100015640258789,-1.1500015258789062,1.9899978637695312,0,0.08449298134599847,-1.1558369498444405,40.0,2.7910667008284227,40.150001525878906,2.066661580423048,42.88000106811523,0.08449298134599847
2071,2010-02-23,40.22000122070313,40.5099983215332,40.04999923706055,40.18000030517578,1653500.0,-0.0004970292477489702,-2.066629367783938,0.1481512878113867,42.08811389078526,61.433402161304016,1.5523549516858353,0.7286498007537645,0.42023018438266746,-0.789506623906739,10.380076902316699,0.45999908447265625,0.9849495970589501,-0.8334993362426673,-2.9636169239086385,1.296618251423304,-1.8985581300756493,0.23155945759031482,2.701600610351555,28.499984741211115,-37.791424764472474,1.0650587938329839,2,0.8699989318847585,0.519998550415032,-0.10750102996826882,-1.1300010681152415,1.6999969482421804,1,0.09298850696812933,-1.5777645911922529,40.2400016784668,-1.1558369498444405,40.0,2.7910667008284227,40.150001525878906,0.09298850696812933
2072,2010-02-24,40.459999084472656,40.52999877929688,40.150001525878906,40.34000015258789,1441500.0,0.0059671272124672825,1.9230746658449291,2.999904634750564,44.270018330911,58.071698581295365,1.2721224213279498,0.5075879352627766,0.20458057045922118,-1.021114980203805,11.384513063340126,0.37999725341797586,0.9713608276709778,-0.5890014648437472,-2.723972430721851,1.5459695010343566,-1.6564869477827955,0.47848401809530117,2.384770746582028,95.1724246793012,30.600172300220038,1.0674854829390503,2,0.6300010681152344,0.2800006866455078,-0.4024991989135742,-1.3699989318847656,1.9000015258789062,2,0.07241721135629553,-2.066629367783938,40.22000122070313,-1.5777645911922529,40.2400016784668,-1.1558369498444405,40.0,0.07241721135629553
2073,2010-02-25,40.72999954223633,40.900001525878906,40.04999923706055,40.08000183105469,1328800.0,0.006673269003292903,-1.394362867566072,5.4166958069746,48.43259616413719,55.30863373388782,0.8395850763980945,0.262049044554054,-0.05516303239140541,-1.2596747373436017,11.955061132631602,0.8500022888183594,0.966596532112618,-0.32600097656249716,-2.4555465251315027,1.8035445720065084,-1.3907737508470035,0.7387717977220092,2.0394749288183576,87.76966965895588,22.335656899818886,1.0647727742845032,2,0.3500022888183594,0.010000228881835938,-0.6724996566772461,-1.529998779296875,1.9399986267089844,3,0.05622393668707626,1.9230746658449291,40.459999084472656,-2.066629367783938,40.22000122070313,-1.5777645911922529,40.2400016784668,0.05622393668707626
2074,2010-02-26,40.79999923706055,40.90999984741211,40.400001525878906,40.72999954223633,1153800.0,0.0017186274395026846,2.5172186998500434,0.10769221740329708,50.64100957403164,53.05917842165013,0.5534428260003068,0.2879332486873025,-0.13580279178928834,-1.2901626207370072,12.22976493972045,0.5099983215332031,0.836701138668758,-0.3075012207031236,-2.3543100735940214,1.7393076321877743,-1.330905647148569,0.7159032057423218,1.895685781194139,89.32031643506868,21.598934420457894,1.0234044264454487,2,0.2800025939941406,0.22500038146972656,-0.962498664855957,-1.2649993896484375,1.7600021362304688,4,0.04117647883801334,-1.394362867566072,40.72999954223633,1.9230746658449291,40.459999084472656,-2.066629367783938,40.22000122070313,0.04117647883801334
2075,2010-03-01,41.29999923706055,41.45000076293945,40.650001525878906,40.86999893188477,1553400.0,0.012254902189944739,1.191768652738731,6.142888283378645,53.684193619074186,51.426912450586094,-0.20481477112152646,-0.06994954196775183,-0.6260227735697868,-1.7500566489406921,12.01904657857943,0.7999992370605469,0.6081615779821945,0.09999885559081889,-1.7928353660417429,1.9928330772233807,-0.8464182552254655,1.0464159664071033,1.3233721174501412,89.2856169721146,18.030872744335014,0.9464171108162813,3,-0.21999740600585938,-0.20999908447265625,-1.462498664855957,-1.7649993896484375,0.7999992370605469,0,0.021549622423474357,2.5172186998500434,40.79999923706055,-1.394362867566072,40.72999954223633,1.9230746658449291,40.459999084472656,0.021549622423474357
2076,2010-03-02,41.34000015258789,41.709999084472656,41.13999938964844,41.41999816894531,1221000.0,0.0009685451880456775,-1.3750009934116936,-0.18604176646972503,48.06071347011768,49.04410433113027,-0.49958220522569263,-0.04532972256450307,-0.6597681781315146,-1.7644805681108835,11.885542519780664,0.5699996948242188,0.3654520971673776,0.09749984741210938,-1.7661569152381915,1.9611566100624103,-0.8343285339130446,1.0293282287372634,1.2125038114536792,77.71090566896238,8.476750938661795,0.931828381325151,3,-0.9449996948242188,-0.25,-1.5074996948242188,-1.7649993896484375,0.9099998474121094,1,0.021528770836076738,1.191768652738731,41.29999923706055,2.5172186998500434,40.79999923706055,-1.394362867566072,40.72999954223633,0.021528770836076738
2077,2010-03-03,41.4900016784668,41.7599983215332,41.22999954223633,41.349998474121094,1036600.0,0.0036284839217524123,-1.7894594187622346,-1.7500834485718373,42.10526693183095,47.89555978709414,-0.9694370038846216,-0.18098244873839775,-0.8035763836836978,-1.8876135386718147,12.285797364602331,0.529998779296875,0.11865101701373248,0.23250122070312784,-1.6342031042392904,2.099205545645546,-0.7008509417680813,1.165853383174337,0.9930522429150344,84.21071417417338,15.860572234891706,0.9333521624712086,3,-0.8550033569335938,-0.40000152587890625,-1.6975011825561523,-1.8200016021728516,0.6399993896484304,2,0.010363858112391489,-1.3750009934116936,41.34000015258789,1.191768652738731,41.29999923706055,2.5172186998500434,40.79999923706055,0.010363858112391489
2078,2010-03-04,41.77999877929688,42.0,41.599998474121094,41.63000106811523,1159700.0,0.006989565897766559,-2.8094857495776644,1.0713877006077144,42.85714285714292,46.700390911497784,-1.1218814655426357,-0.4474530271609396,-1.0883959689672693,-2.145429903696204,12.766739766112867,0.5099983215332031,-0.1130206397930138,0.49299831390381854,-1.3878090107595824,2.3738056385672195,-0.4474053484278855,1.4334019762355226,0.634994100278405,86.24991059294803,18.832963828465665,0.9404036623317018,3,-0.8399982452392649,-0.6899986267089915,-1.897498130798347,-2.109998703002937,0.6300010681152273,3,0.013882284538076384,-1.7894594187622346,41.4900016784668,-1.3750009934116936,41.34000015258789,1.191768652738731,41.29999923706055,0.013882284538076384
2079,2010-03-05,42.290000915527344,42.290000915527344,41.77999877929688,41.97000122070313,1914300.0,0.012206848997879272,2.1875163912929008,2.133363851376877,45.39006948291266,46.392124924549265,-1.4224744570610142,-0.8962968259619757,-1.6084647170992667,-2.6213960072144076,12.972734311937431,0.5100021362304616,-0.38442542580516914,0.9350004196166992,-0.9892986390962903,2.859299478329689,-0.027149109739795563,1.897149948973194,0.058292143077530056,100.0,33.7703226347472,0.9621495293564939,3,-1.1200008392333984,-1.2000007629394531,-2.4075002670288086,-2.6200008392333984,-0.030002593994140625,4,0.008985510645341366,-2.8094857495776644,41.77999877929688,-1.7894594187622346,41.4900016784668,-1.3750009934116936,41.34000015258789,0.008985510645341366
2080,2010-03-08,42.099998474121094,42.34000015258789,41.70000076293945,42.33000183105469,3080000.0,-0.004492845525961853,4.1199951171875,-0.7187611758815695,45.30971599099332,46.75008071346127,-1.051457063952519,-0.6299029859070089,-1.4273980932970929,-2.394763699973957,13.755963994172692,0.6399993896484375,-0.3440694266039799,0.6759981155395494,-1.2513934081759572,2.603389639255056,-0.2876976463182075,1.6396938773973062,-3.0199966430664062,79.99987284350533,14.850454833619722,0.9636957618577544,3,-0.904998779296875,-1.0099983215332031,-2.2174978256225586,-2.4299983978271484,3.1800003051757884,0,0.010926435055637507,2.1875163912929008,42.290000915527344,-2.8094857495776644,41.77999877929688,-1.7894594187622346,41.4900016784668,0.010926435055637507
2081,2010-03-09,41.93999862670898,42.36000061035156,41.790000915527344,42.040000915527344,2018700.0,-0.0038004715727120164,-1.8500147820364878,0.43478621421703423,41.546748522492265,46.44749517919253,-0.6948930973258811,-0.40149060462648833,-1.275153646999982,-2.1967764636103695,14.140181615172743,0.5699996948242188,-0.29697537825290965,0.45949840545653586,-1.4583345643939154,2.377331375306987,-0.49941807946868977,1.4184148903817615,-2.7947968292236283,62.83171799623869,0.4621828085008346,0.9589164849252269,3,-0.7349987030029226,-0.8499984741210866,-2.057497978210442,-2.094999313354485,3.44000244140625,1,0.0038149702587311207,4.1199951171875,42.099998474121094,2.1875163912929008,42.290000915527344,-2.8094857495776644,41.77999877929688,0.0038149702587311207
2082,2010-03-10,42.13000106811523,42.27999877929688,41.88000106811523,41.90999984741211,1692400.0,0.004530339714537979,-1.857138964577613,-2.1999618539002115,82.78136159064867,50.264024671027144,-0.6963190242343273,-0.5769695703612214,-1.4711859922010646,-2.3642262052353615,14.545162833837303,0.39999771118165484,-0.20236987273822393,0.6215007781982322,-1.3180627534713523,2.5610643098678167,-0.34828098763655646,1.591282544033021,-2.8562073181152314,69.73698740149482,2.7274645910510316,0.9697817658347917,3,-0.7499999999999929,-1.0400009155273366,-2.247500419616692,-2.055000305175774,2.9099998474121165,2,0.00284830118306334,-1.8500147820364878,41.93999862670898,4.1199951171875,42.099998474121094,2.1875163912929008,42.290000915527344,0.00284830118306334
2083,2010-03-11,42.38000106811523,42.41999816894531,41.91999816894531,42.13999938964844,1361500.0,0.005934013616467837,2.1250402336532157,1.0909106672215316,88.14096254879927,54.430686112667985,-0.768464832323879,-0.8675093485734919,-1.719277135250728,-2.5927051942337513,13.91044622098482,0.5,-0.04144030747067973,0.8690008163452063,-1.0751445443502803,2.813146177040693,-0.10307186400253698,1.8410734966929496,-2.982759043701172,94.44482709292431,20.965029211699246,0.9720726803477437,3,-0.8450012207031179,-1.2900009155273366,-2.2950010299682546,-2.305000305175774,2.069999694824226,3,-0.00589900881781924,-1.857138964577613,42.13000106811523,-1.8500147820364878,41.93999862670898,4.1199951171875,42.099998474121094,-0.00589900881781924
2084,2010-03-12,42.18000030517578,42.54999923706055,42.040000915527344,42.43999862670898,1155000.0,-0.004719225056601495,1.1249950329415317,-1.0833187634109538,81.49342647122586,57.520600874018164,-0.39350625153757335,-0.7342970277266687,-1.5048226480362104,-2.376598772479042,13.082889977944845,0.5099983215332031,0.09711493050359365,0.6875,-1.2217449784215617,2.5967449784215617,-0.2671224892107844,1.6421224892107844,-2.6013929120898496,56.47063575409968,-21.70050634952934,0.9546224892107815,3,-0.33500099182128906,-1.0900001525878906,-2.042499542236328,-2.104999542236328,2.279998779296875,4,0.005452810350219606,2.1250402336532157,42.38000106811523,-1.857138964577613,42.13000106811523,-1.8500147820364878,41.93999862670898,0.005452810350219606
2085,2010-03-15,42.08000183105469,42.290000915527344,41.7599983215332,42.25,1806300.0,-0.0023707556519108053,3.240020751953125,0.6538433323063106,79.43035529759428,61.00611663262667,-0.19135143216471562,-0.7291777226647866,-1.3992939164369886,-2.257080475468399,12.23678248895988,0.5300025939941406,0.19287206840656523,0.6240015029907227,-1.2054351001354462,2.4534381061168915,-0.29071679857236177,1.538719804553807,-2.263683090450783,40.50672641409216,-42.1320578459713,0.9147183015630845,3,-0.19000244140625,-0.9900016784667969,-1.7650022506713867,-2.0050010681152344,2.8899993896484446,0,0.004277482952619094,1.1249950329415317,42.18000030517578,2.1250402336532157,42.38000106811523,-1.857138964577613,42.13000106811523,0.004277482952619094
2086,2010-03-16,42.29999923706055,42.650001525878906,41.849998474121094,41.86999893188477,843400.0,0.005228075010289102,-2.40425946367119,-2.529440804236562,79.29933558732307,65.13879092768136,-0.2915073752858248,-1.0278648227871514,-1.594004595127224,-2.439953821894605,11.353828355859267,0.8000030517578125,0.28268109913024375,0.8604990005493178,-0.9298901493517278,2.6508881504503634,-0.034695574401204965,1.7556935754998406,-2.2649860567401134,60.67404172149381,-19.537472577288682,0.8951945749505226,3,-0.17499923706054688,-1.2099990844726562,-1.984999656677246,-2.2249984741210938,3.19000244140625,1,0.07044916302564497,3.240020751953125,42.08000183105469,1.1249950329415317,42.18000030517578,2.1250402336532157,42.38000106811523,0.07044916302564497
2087,2010-03-17,42.349998474121094,42.59000015258789,42.11000061035156,42.47000122070313,1653100.0,0.001182015081852228,1.666659602424448,-0.27907595677864466,77.73968889335968,69.01462937614988,-0.23097681498523315,-1.1801113202124327,-1.6143910089109994,-2.437152206684715,10.72738338553452,0.4799995422363281,0.31999008109204397,0.9369983673095703,-0.7777066078209742,2.651703342440115,0.07964587974429804,1.7943508548748426,-2.053486459244816,66.29191329952981,-12.428034498688291,0.857352487565271,3,-0.17499732971191406,-1.2599983215332031,-2.0299978256225586,-2.2749977111816406,3.7600021362304688,2,0.0715466990121778,-2.40425946367119,42.29999923706055,3.240020751953125,42.08000183105469,1.1249950329415317,42.18000030517578,0.0715466990121778
2088,2010-03-18,42.5,42.54999923706055,42.060001373291016,42.38000106811523,2674100.0,0.003541948790637406,3.454578557680637,-0.9999682115836989,78.33331002132412,72.67498943597339,-0.29961313008785595,-1.2069087540726002,-1.724688973236276,-2.5374154271180913,10.08791375913613,0.48999786376953125,0.4104984831224101,0.9694999694824205,-0.7023279731687353,2.641327912133576,0.13358599815683903,1.8054139408080019,-1.9681390340234586,83.14595664976491,5.52866015506585,0.8359139713255782,3,-0.3249988555908203,-1.4099998474121094,-2.179999351501465,-2.424999237060547,3.8199996948242188,3,0.059764727424172825,1.666659602424448,42.349998474121094,-2.40425946367119,42.29999923706055,3.240020751953125,42.08000183105469,0.059764727424172825
2089,2010-03-19,43.2599983215332,43.27000045776367,42.47000122070313,43.2599983215332,1915600.0,0.01788231344784008,78.98283752860341,0.0,80.06131595267905,76.53627832060515,-1.0142015956325565,-1.8025725287951602,-2.4466172310600385,-3.2261452876517254,9.730576384950176,0.7999992370605398,0.556979169975719,1.5664983749389663,-0.11270229480846439,3.245699044686397,0.7268980400652509,2.4060987098126816,-2.516323299566423,99.3376078092553,22.238061172299382,0.8396003348737157,3,-0.7449989318847656,-2.0849971771240234,-2.3849992752075195,-2.644998550415039,1.9800033569335938,4,0.02750814811784008,3.454578557680637,42.5,1.666659602424448,42.349998474121094,-2.40425946367119,42.29999923706055,0.02750814811784008
2090,2010-03-22,43.63999938964844,43.849998474121094,43.02000045776367,43.16999816894531,1125700.0,0.008784121194153727,-1.15584840227892,100.0,81.944413538352,81.02490776681176,-1.2882544106556395,-2.0182718923498655,-2.7830252195317158,-3.530507629780871,9.699498800019295,0.8299980163574219,0.6991611333438286,1.7764995574951143,0.029812505800990152,3.5231866091892385,0.9031560316480522,2.6498430833421764,-2.593165315386031,89.50004577636719,11.962385578815542,0.8733435258470628,3,-0.8350009918212891,-2.174999237060547,-2.619999885559082,-2.8999996185302734,1.8899993896484446,0,0.01879009409470167,78.98283752860341,43.2599983215332,3.454578557680637,42.5,1.666659602424448,42.349998474121094,0.01879009409470167
2091,2010-03-23,43.959999084472656,44.11000061035156,43.65999984741211,43.77000045776367,1447500.0,0.007332715382670774,-1.1951264898259195,0.4042513473151094,82.75858230891353,81.02237673550788,-1.443369580845605,-2.1541588944301964,-3.059972677889263,-3.7770300491539004,9.81092822181745,0.470001220703125,0.8057725750412601,1.9094993591308622,0.10385373342602833,3.715144984835696,1.0066765462784488,2.8123221719832756,-2.520721994230037,92.68284967295936,15.328785016243074,0.9028228128524164,3,-1.0249996185302734,-2.3649978637695312,-2.809999465942383,-3.219999313354492,1.920001983642571,1,0.022975481284466692,-1.15584840227892,43.63999938964844,78.98283752860341,43.2599983215332,3.454578557680637,42.5,0.022975481284466692
2092,2010-03-24,43.38999938964844,43.900001525878906,43.36000061035156,43.709999084472656,1290900.0,-0.012966326357944591,-1.8421306242094484,-1.6842210934206034,69.87653576770484,78.99299598205293,-0.7552676664332765,-1.426535256025879,-2.4397614543465878,-3.1294154702576407,9.76389906973401,0.5999984741210938,0.9224517751097494,1.1929996490478487,-0.5434221751208739,2.9294214732165713,0.32478873696348387,2.0612105611322136,-1.5234065361883893,64.87797616278529,-10.881932988100758,0.8682109120843614,3,-0.4549999237060547,-1.7949981689453125,-2.239999771118164,-2.6499996185302734,1.7099990844726562,2,0.04839830187504823,-1.1951264898259195,43.959999084472656,-1.15584840227892,43.63999938964844,78.98283752860341,43.2599983215332,0.04839830187504823
2093,2010-03-25,43.02000045776367,43.75,43.02000045776367,43.61000061035156,1332900.0,-0.0085272859435217,-1.4745740794620632,1.8437522351763107,59.33503287371596,76.53095224899627,-0.31842329393159474,-0.9235285122082502,-2.000248591342995,-2.6953002246358295,9.95269591854174,0.7299995422363281,1.07804152221955,0.7085006713867159,-0.9192228896628052,2.336224232436237,-0.10536110913804464,1.5223624519114765,-0.794462363200978,33.536551326305315,-37.53960790799786,0.8138617805247599,3,-0.08500099182128906,-1.4249992370605469,-1.8700008392333984,-2.280000686645508,3.299999237060547,3,0.07182705996532013,-1.8421306242094484,43.38999938964844,-1.1951264898259195,43.959999084472656,-1.15584840227892,43.63999938964844,0.07182705996532013
2094,2010-03-26,42.47999954223633,43.209999084472656,42.02999877929688,42.90999984741211,1590400.0,-0.01255232240309967,1.291265443986831,0.7288138880806905,54.46010819058809,73.7564803482178,0.3001742573256436,-0.2647887366601438,-1.4133062078498497,-2.093831797558181,9.664437318982566,1.1800003051757741,1.0322329271034079,0.08449974060058452,-1.3800057203190619,1.549005201520231,-0.6477529898592351,0.8167524710604042,1.6300010681152344,21.63463301910988,-46.31698715166708,0.7322527304598221,3,0.5,-0.6700000762939453,-1.5649995803833008,-1.739999771118164,3.1899986267089844,4,0.09039548479208248,-1.4745740794620632,43.02000045776367,-1.8421306242094484,43.38999938964844,-1.1951264898259195,43.959999084472656,0.09039548479208248
2095,2010-03-29,42.18999862670898,42.650001525878906,42.0,42.650001525878906,1278900.0,-0.006826763621760712,1.8260757793128612,1.0697734248860193,52.84738080590053,70.81737426139308,0.6788024118601754,0.10045794525411367,-1.061679770121124,-1.7371985030832278,9.977779322220346,0.6500015258789062,0.9351724692522367,-0.25000114440918964,-1.6257452656824043,1.125742976864025,-0.937873205045797,0.4378709162274177,1.8784019470214943,9.004671646863658,-57.132791018018196,0.6878720606366083,3,0.865001678466804,-0.19499778747557883,-1.27499866485595,-1.4499988555908132,2.9300003051757955,0,0.07229208701199075,1.291265443986831,42.47999954223633,-1.4745740794620632,43.02000045776367,-1.8421306242094484,43.38999938964844,0.07229208701199075
2096,2010-03-30,42.22999954223633,42.47999954223633,42.02999877929688,42.16999816894531,715600.0,0.0009481136958848779,-1.6470621234391292,-0.1304369459394442,51.17922788329188,67.8662119269411,0.7016095662393482,0.13760747164909048,-1.030260284268806,-1.7363231412586941,10.497817326417469,0.450000762939446,0.880015744166009,-0.25450019836425497,-1.5346882975343732,1.0256879008058633,-0.8945942479493141,0.38559385122080414,1.7556650085449235,12.105229343430896,-51.36371044810866,0.6400940495850578,3,0.8250007629394531,-0.14999961853027344,-1.3149995803833008,-1.489999771118164,1.970001220703125,1,0.07814348266236792,1.8260757793128612,42.18999862670898,1.291265443986831,42.47999954223633,-1.4745740794620632,43.02000045776367,0.07814348266236792
2097,2010-03-31,41.91999816894531,42.5,41.88999938964844,42.22000122070313,1191200.0,-0.007340785618076273,-2.3888865341414824,-4.999936423167516,44.65112813038114,64.1237472723919,1.0551625127169117,0.5074943270760315,-0.6570933794165228,-1.3689498990131739,10.998645555997822,0.6100006103515625,0.8304499156322294,-0.5860013961791992,-1.8090328528209199,0.6370300604625214,-1.1975171245000595,0.0255143321416611,1.986239799804686,1.6128370673601484,-55.54450801939054,0.6115157283208617,3,1.0800018310546875,0.1600017547607422,-1.0049982070922852,-1.1799983978271484,1.8400001525878906,2,0.09446572214078763,-1.6470621234391292,42.22999954223633,1.8260757793128612,42.18999862670898,1.291265443986831,42.47999954223633,0.09446572214078763
2098,2010-04-01,42.36000061035156,42.459999084472656,41.97000122070313,42.11999893188477,627600.0,0.010496241904232928,1.227269968702013,-0.7999974568943168,51.982381815829136,61.003865701630794,0.6629265359114243,0.11928806321742513,-1.0165541879297422,-1.7532296215329168,11.255350498939128,0.5400009155273438,0.7768602704420218,-0.17499904632568075,-1.3521943466063107,1.0021962539549492,-0.7635966964659957,0.4135986038146342,1.4252630436523432,35.606161315492876,-20.744202445488042,0.5885976501403155,4,0.6399993896484375,-0.2800006866455078,-1.4450006484985352,-1.6200008392333984,2.75,3,0.06468361247143029,-2.3888865341414824,41.91999816894531,-1.6470621234391292,42.22999954223633,1.8260757793128612,42.18999862670898,0.06468361247143029
2099,2010-04-05,42.66999816894531,42.97000122070313,42.41999816894531,42.459999084472656,954500.0,0.007318167000167408,-2.7931125200600317,0.8749900659620381,56.21048776726972,58.14454061595498,0.2910423938288247,-0.1694702144759077,-1.2430039655587564,-2.010245615230545,11.381263165774618,0.6100006103515696,0.7417050651357044,0.11599864959716655,-1.0568051883356944,1.2888024875300275,-0.4704032693692639,0.702400568563597,1.0015496291972639,72.22198674748113,13.294656907538013,0.5864019189664291,4,0.3300018310546875,-0.4149971008300781,-1.7599973678588867,-1.9299983978271484,2.740001678466797,0,0.08554023160318125,1.227269968702013,42.36000061035156,-2.3888865341414824,41.91999816894531,-1.6470621234391292,42.22999954223633,0.08554023160318125
2100,2010-04-06,42.560001373291016,42.810001373291016,42.41999816894531,42.52999877929688,729200.0,-0.0025778486143538393,-2.119978027679021,0.1428701180744439,52.801747526201375,54.81600341787585,0.2589634639510052,-0.024500311323706114,-1.0654563956872636,-1.8497640371321822,11.61826305151681,0.3900032043457031,0.6886156225642708,-0.016998291015625,-1.1701921114532823,1.1361955294220323,-0.5935952012344501,0.5595986192032001,1.0046535203419111,62.03711552861684,3.193143850079416,0.5765969102188271,4,0.33499908447265625,-0.18000030517578125,-1.5075006484985352,-1.8200016021728516,3.3999977111816406,1,0.07307323062273219,-2.7931125200600317,42.66999816894531,1.227269968702013,42.36000061035156,-2.3888865341414824,41.91999816894531,0.07307323062273219
2101,2010-04-07,42.099998474121094,42.7599983215332,41.93999862670898,42.47999954223633,1947000.0,-0.010808338447531152,-1.3428537174184065,-12.665607120155574,47.524753971059695,52.3324721071375,0.4776040370402015,0.47232007070967796,-0.5663560114724149,-1.354372130846258,11.67285093928255,0.8199996948242259,0.5464136422247137,-0.48500118255615376,-1.6216903505101214,0.6516879853978139,-1.053345766533134,0.08334340142082652,1.364177089272765,19.444326707074005,-36.868889533804015,0.5683445839769834,4,0.720001220703125,0.5250015258789062,-1.0149974822998047,-1.3599987030029297,3.1500015258789062,2,0.07173398021902733,-2.119978027679021,42.560001373291016,-2.7931125200600317,42.66999816894531,1.227269968702013,42.36000061035156,0.07173398021902733
2102,2010-04-08,42.25,42.4900016784668,41.7599983215332,41.9900016784668,1365400.0,0.003562981741462856,-1.0277729211369837,-0.6842041861165488,47.524753971059695,51.02021889573125,0.1663849002644966,0.3496987467327983,-0.6763227874836275,-1.4881910527375979,11.820112407764245,0.7300033569335938,0.3457324217102524,-0.3409996032714844,-1.4688085478773019,0.7868093413343331,-0.9049040755743931,0.22290486903142437,1.1197249929691324,40.49590945632789,-11.909958254415635,0.5639044723029094,4,0.2349987030029297,0.4200000762939453,-1.5074996948242188,-1.510000228881836,2.6500015258789062,3,0.04615386421158463,-1.3428537174184065,42.099998474121094,-2.119978027679021,42.560001373291016,-2.7931125200600317,42.66999816894531,0.04615386421158463
2103,2010-04-09,42.13000106811523,42.38000106811523,41.84000015258789,42.34000015258789,1338400.0,-0.0028402114055567917,2.7241324879641438,-0.8076940006162516,37.18825039617456,49.101123585240856,0.1641198851850021,0.4743269833572654,-0.5181476203463475,-1.327155246903267,11.79822659388519,0.5400009155273366,0.08974661917523008,-0.44849853515625426,-1.5915923141851636,0.694595243872655,-1.0200454246707054,0.12304835435819683,1.1109457911390308,30.578666120209196,-15.234225655980293,0.5715468895144541,4,0.2349987030029368,0.7249984741211009,-1.2675018310546804,-1.3900012969970632,3.6199989318847727,4,0.03868970358634982,-1.0277729211369837,42.25,-1.3428537174184065,42.099998474121094,-2.119978027679021,42.560001373291016,0.03868970358634982
2104,2010-04-12,42.40999984741211,42.52000045776367,42.09000015258789,42.310001373291016,799000.0,0.006646066275768359,1.6875044703526214,-0.4761852861035261,35.730868325720266,47.19928886522083,-0.14176016088816823,0.22392334581606121,-0.7294943573781794,-1.5730139837711619,11.529896300679196,0.43000030517578125,-0.08062104684286453,-0.17999973297118999,-1.310774649289506,0.9507751833471261,-0.745387191130348,0.38538772518796804,0.7124711288244612,61.90472730443376,20.72495079087706,0.5653874581591586,4,-0.04500007629394531,0.49500083923339844,-1.3949995040893555,-1.6700000762939453,3.3400001525878906,0,0.06366424835307338,2.7241324879641438,42.13000106811523,-1.0277729211369837,42.25,-1.3428537174184065,42.099998474121094,0.06366424835307338
2105,2010-04-13,42.2599983215332,42.61999893188477,42.09000015258789,42.31999969482422,978600.0,-0.0035369376660834284,-1.650009059957883,-0.600022888532845,29.468605710800233,44.786997512721754,0.021473169583025253,0.4090746389023394,-0.5008522387643382,-1.3949865482538613,11.641156084810387,0.5299987792968821,-0.18364620361693085,-0.339001083374022,-1.4554597486680478,0.7774575819200038,-0.8972304160210314,0.21922824927298734,0.7534748423271012,50.0,14.701542175462066,0.5582293326470111,4,0.10500144958496094,0.6450023651123047,-1.1299982070922852,-1.519998550415039,3.8300018310546875,1,0.07453860981991212,1.6875044703526214,42.40999984741211,2.7241324879641438,42.13000106811523,-1.0277729211369837,42.25,0.07453860981991212
2106,2010-04-14,45.27999877929688,45.33000183105469,43.18999862670898,43.22999954223633,3119800.0,0.0714623894394446,-1.009391672502129,-34.16587195625926,64.33989568922101,46.97463835259285,-2.816580290946156,-2.504638934281928,-3.439025503411308,-4.373266909252742,12.31922073134483,3.0700035095214844,-0.15270808504296696,2.5319993972778363,0.9049182877773987,4.159080506778274,1.7184588425276175,3.345539952028055,-3.520000457763679,98.5993556694148,64.27305113167725,0.8135405547502201,4,-1.7349987030029368,-1.7349987030029368,-4.137498855590827,-4.539999008178718,3.7100028991699148,2,0.01501767498913198,-1.650009059957883,42.2599983215332,1.6875044703526214,42.40999984741211,2.7241324879641438,42.13000106811523,0.01501767498913198
2107,2010-04-15,45.38000106811523,46.34000015258789,45.33000183105469,45.61000061035156,3249700.0,0.0022085311730191126,-5.121238743685482,-0.1121949404069663,68.67086926709598,48.82891473606695,-2.6531767378257314,-2.4938637095241205,-3.476917910704479,-4.448107881443683,13.262302027066822,1.0600013732910085,-0.08007960530802904,2.480501556396476,0.4865581576755389,4.474444955117413,1.4835298570360038,3.477473255756948,-3.548602676391596,78.6666870117186,42.41295524493694,0.9969716993604701,4,-1.3300018310546804,-1.3300018310546804,-4.232501029968255,-4.640001296997063,4.090000152587905,3,-0.002864721574600604,-1.009391672502129,45.27999877929688,-1.650009059957883,42.2599983215332,1.6875044703526214,42.40999984741211,-0.002864721574600604
2108,2010-04-16,45.040000915527344,45.27000045776367,44.77000045776367,45.11999893188477,1932000.0,-0.007492290537356894,1.631571550469307,0.3478181546780093,70.91502147634854,50.462751814853476,-2.115508138671295,-2.059402930738159,-3.07747813685976,-4.071255646509954,14.063691291149198,0.6100006103515554,0.0025051782268050715,2.0135013580322294,-0.18624336325694202,4.213246079321401,0.9136289973876401,3.1133737186768187,-3.0282584533691406,69.4117826573989,30.015497613807085,1.099872360644587,4,-0.9900016784667969,-0.9900016784667969,-3.8050003051757812,-4.30000114440918,4.509998321533203,4,-0.003108334520485645,-5.121238743685482,45.38000106811523,-1.009391672502129,45.27999877929688,-1.650009059957883,42.2599983215332,-0.003108334520485645
2109,2010-04-19,44.45000076293945,44.66999816894531,43.68999862670898,44.36999893188477,1574800.0,-0.013099470261877633,2.769253341549685,-1.000047684898015,67.60124684634155,52.10714062820239,-1.3929445792248245,-1.4500231181489625,-2.4252868947323876,-3.441392631402934,13.536791517421086,1.3500022888183665,0.1426449103142815,1.3640010833740206,-0.9249055139272855,3.6529076806753267,0.21954778472336756,2.5084543820246736,-2.2651279931640644,55.529426125919116,11.781168467867673,1.1444532986506524,4,-0.40000152587890625,-0.40000152587890625,-3.137500762939453,-3.710000991821289,6.579998016357429,0,0.029246326540998124,1.631571550469307,45.040000915527344,-5.121238743685482,45.38000106811523,-1.009391672502129,45.27999877929688,0.029246326540998124
2110,2010-04-20,44.459999084472656,44.86000061035156,44.27000045776367,44.63999938964844,1169500.0,0.0002249341138715888,-1.1071525885558584,-2.2499523173757483,67.44912694816611,54.320959847880886,-1.2349537451761847,-1.4708505658541071,-2.3649257658966576,-3.405476716412849,12.421362453528904,0.5900001525878906,0.224047259636869,1.3329994201660185,-1.0259937822959202,3.691992622627957,0.15350281893504558,2.5124960213969914,-2.1089212193847686,40.31745531962317,-7.1263651749042225,1.17949660123097,4,-0.4099998474121094,-0.4099998474121094,-2.992499351501465,-3.719999313354492,5.740001678466797,1,0.029014865993955086,2.769253341549685,44.45000076293945,1.631571550469307,45.040000915527344,-5.121238743685482,45.38000106811523,0.029014865993955086
2111,2010-04-21,44.97000122070313,45.15999984741211,43.79999923706055,44.52000045776367,1020400.0,0.011471033439777845,2.277117736546266,-2.5000000000000395,73.14113213663441,57.16722408850029,-1.4472240291990133,-2.004055150678127,-2.800092940745735,-3.862460411283351,10.810136477173424,1.3600006103515625,0.27981450464766766,1.792501449584968,-0.6819913278339129,4.266994227003849,0.5552550608755311,3.029747838294405,-2.4593664641152415,48.30195686659548,-4.7351425836572645,1.2372463887094403,4,-0.8800010681152415,-0.9200019836425852,-3.480001449584968,-4.230001449584968,6.360000610351555,2,0.024905468122805807,-1.1071525885558584,44.459999084472656,2.769253341549685,44.45000076293945,1.631571550469307,45.040000915527344,0.024905468122805807
2112,2010-04-22,45.4900016784668,45.599998474121094,44.40999984741211,44.59000015258789,1215100.0,0.0115632742639169,1.1250068119891008,1.9999999999999685,73.46326939475586,61.19778175500933,-1.630793107251172,-2.4861270916622686,-3.262173817510842,-4.3308302347362115,9.776447924997425,1.1899986267089844,0.3892847433782691,2.2075017929077134,-0.4744771466885638,4.889480732503991,0.8665123231095748,3.548491262705852,-2.826192306038905,94.24100500304579,37.38800027080744,1.340989469798139,4,-1.2750015258789062,-1.44000244140625,-3.8825016021728516,-4.750001907348633,6.269996643066406,3,0.07693998397139579,2.277117736546266,44.97000122070313,-1.1071525885558584,44.459999084472656,2.769253341549685,44.45000076293945,0.07693998397139579
2113,2010-04-23,46.11000061035156,46.16999816894531,45.18999862670898,45.52999877929688,1066400.0,0.013629345108999047,1.8000108991825816,0.6444453863433991,74.6418394483229,65.52122299085406,-1.818044600002537,-3.0174686764519123,-3.840355439251944,-4.89474975408686,9.416761332591438,0.9799995422363352,0.5996726072436829,2.6730007171630845,-0.2869157736944956,5.632917208020665,1.1930424717342945,4.152958962591875,-3.299143606717273,97.58074315853916,40.909082781229046,1.4799582454287887,4,-1.8950004577636719,-2.0600013732910156,-4.477499961853027,-5.370000839233398,4.25999832153321,4,0.07286923803677547,1.1250068119891008,45.4900016784668,2.277117736546266,44.97000122070313,-1.1071525885558584,44.459999084472656,0.07286923803677547
2114,2010-04-26,46.31999969482422,46.459999084472656,45.59000015258789,45.91999816894531,1024100.0,0.004554306694706689,1.5588192395292217,0.6896556260030076,76.55363928833323,70.75289338835773,-1.5813823531916995,-3.0831066477297426,-4.012327082541169,-5.044483865649411,10.541595978786711,0.8699989318847656,0.8296874223658364,2.690999794006345,-0.4969317208744002,5.87893130888709,1.0970340365659723,4.284965551446717,-3.367976965231783,94.73686474889682,37.14342788716398,1.5939657574403738,4,-1.4950008392333984,-2.210000991821289,-4.687499046325684,-5.579999923706055,5.029998779296875,0,0.06973228764069384,1.8000108991825816,46.11000061035156,1.1250068119891008,45.4900016784668,2.277117736546266,44.97000122070313,0.06973228764069384
2115,2010-04-27,45.2400016784668,46.5,45.11000061035156,46.27999877929688,990700.0,-0.02331601950502815,-1.1384618544721483,-2.5999828339278057,70.38962917678346,71.4250859980869,-0.03823804419666743,-1.8581632117620543,-2.9144491812027695,-3.927133740109433,11.568086701379276,1.3899993896484375,1.125069098366069,1.4585016250610323,-1.7313931434349925,4.648396393557057,-0.13644575918697655,3.053449009309041,-2.0775003675815498,53.3334086853568,-8.710315872627127,1.594947384248012,4,-0.1450023651123047,-1.1100025177001953,-3.3950014114379883,-4.415000915527344,6.25,1,0.12798401604803633,1.5588192395292217,46.31999969482422,1.8000108991825816,46.11000061035156,1.1250068119891008,45.4900016784668,0.12798401604803633
2116,2010-04-28,45.52999877929688,45.959999084472656,45.13999938964844,45.4900016784668,1195400.0,0.006410192088213806,-1.2162103646120617,-0.03845885800850897,70.91836933293374,71.67480822762442,-0.3230113888938604,-1.9903002412967155,-3.177025125271733,-4.181385643670161,12.650050258129703,0.8199996948242188,1.4424499437181169,1.5834987640380902,-1.6098786007733068,4.776876128849487,-0.0131899183676083,3.1801874464437887,-2.1004975732824533,53.588461728003324,-10.719044394467389,1.5966886824056992,4,-0.4349994659423899,-1.3999996185302805,-3.3949995040893626,-4.414999008178718,4.630001068115227,2,0.10256978055896826,-1.1384618544721483,45.2400016784668,1.5588192395292217,46.31999969482422,1.8000108991825816,46.11000061035156,0.10256978055896826
2117,2010-04-29,45.88000106811523,46.88000106811523,45.75,46.04999923706055,1879400.0,0.007687289659614294,-4.255815191355691,-4.250262279446251,73.23420162212093,71.93249491048803,-0.6645103289579168,-2.1380358815570943,-3.5030333155774613,-4.48909310390431,14.009929208676647,1.3500022888183452,1.8424600794589807,1.7355009078979435,-1.4196624680418424,4.890664283837729,0.15791921992805413,3.313082595867833,-2.204859958581956,43.50283947025269,-24.035475220200915,1.577581687969892,4,-0.595001220703125,-1.5600013732910085,-3.6150007247924734,-4.635000228881829,2.7199974060058665,3,0.1187881568452489,-1.2162103646120617,45.52999877929688,-1.1384618544721483,45.2400016784668,1.5588192395292217,46.31999969482422,0.1187881568452489
2118,2010-04-30,45.099998474121094,46.25,44.959999084472656,46.02000045776367,1376200.0,-0.017000927982458225,-1.1500001589456184,5.411834664751591,65.69426794119943,71.72060836547223,0.1395758154879303,-1.2039622648931356,-2.6195961051843994,-3.6800032428039913,15.127895333091686,1.2900009155273438,1.7927072399077275,0.8184984207153292,-2.2470890006916164,3.884085842122275,-0.7142952899881436,2.351292131418802,-1.1043713687296304,7.291627344198613,-58.441132532057495,1.532793710703473,4,0.24000167846679688,-0.779998779296875,-2.83499813079834,-3.8549976348876953,4.3600006103515625,4,0.14767184196765992,-4.255815191355691,45.88000106811523,-1.2162103646120617,45.52999877929688,-1.1384618544721483,45.2400016784668,0.14767184196765992
2119,2010-05-03,46.31999969482422,46.459999084472656,45.09000015258789,45.13000106811523,861000.0,0.0270510257645169,-1.1574778552398002,-1.2934739792597092,71.05809140945505,72.12160441672656,-0.879789797413089,-2.251952732437161,-3.715017853634727,-4.860813263092574,15.860544759860723,1.3699989318847656,1.7341826658644024,1.8559995651245131,-1.2400791615832532,4.952078291832279,0.30796020177062644,3.4040389284784,-2.035935193160377,70.83329194126193,2.9819545269498207,1.5480393633538834,5,-0.9799995422363281,-2.0,-4.054999351501465,-5.07499885559082,3.3699989318847585,0,0.0874352172656232,-1.1500001589456184,45.099998474121094,-4.255815191355691,45.88000106811523,-1.2162103646120617,45.52999877929688,0.0874352172656232
2120,2010-05-04,45.66999816894531,45.91999816894531,45.31000137329102,45.91999816894531,1036800.0,-0.01403284823319062,3.879974365234318,-0.21008427605617425,52.682250071886244,69.84839529842121,-0.04481233523330275,-1.4303463626370743,-2.9531585263527944,-4.1700525491237315,16.63278747203653,1.009998321533196,1.6729141949032424,1.0504981994628935,-1.9539794254085976,4.0549758243343845,-0.4517406129728556,2.5527370118986425,-1.1263400106363335,36.9790807781181,-25.868205868990373,1.502238812435747,5,-0.024997711181640625,-1.3499984741210938,-3.274998664855957,-4.424997329711914,4.560001373291016,1,0.12437049557488411,-1.1574778552398002,46.31999969482422,-1.1500001589456184,45.099998474121094,-4.255815191355691,45.88000106811523,0.12437049557488411
2121,2010-05-05,45.11999893188477,46.4900016784668,45.02000045776367,45.20000076293945,1366700.0,-0.012042900352786323,-9.500054495912806,0.3200073242187216,48.316048606746364,67.05425965530902,0.5908341819140119,-0.6772169433738,-2.294741488346773,-3.5748933791806294,18.094739512301963,1.470001220703125,1.6640985450554524,0.3494989395141701,-2.415861942242884,3.1148598212712244,-1.0331815013643606,1.7321793803927008,-0.3427064825951689,8.333316776505068,-50.34366747185656,1.3826804408785278,5,0.8000011444091726,-0.799999237060554,-2.594998359680183,-3.8749980926513743,5.38999938964843,2,0.14117914222911376,3.879974365234318,45.66999816894531,-1.1574778552398002,46.31999969482422,-1.1500001589456184,45.099998474121094,0.14117914222911376
2122,2010-05-06,44.20000076293945,45.099998474121094,42.18999862670898,44.86999893188477,1738900.0,-0.020390030822788563,4.150454726522688,8.3747854281908,44.93975765180083,63.75402834458436,1.462387954688971,0.41778067136594643,-1.2825176695614573,-2.6119121023099154,18.92769934552868,2.9300003051757955,1.6385993737574864,-0.667999267578125,-3.1855888767350677,1.8495903415788177,-1.9267940721565964,0.5907955370003464,2.680000305175774,46.74420255140975,-10.138063605017983,1.2587948045784714,5,0.33499908447264914,0.11999893188476562,-1.6325006484985352,-2.9549999237060547,6.599998474121094,3,0.13484160591847671,-9.500054495912806,45.11999893188477,3.879974365234318,45.66999816894531,-1.1574778552398002,46.31999969482422,0.13484160591847671
2123,2010-05-07,43.7599983215332,44.54999923706055,42.88999938964844,44.16999816894531,1562800.0,-0.009954806194826582,1.8376017658431933,0.6119417431506005,45.766856980239396,60.333274754796165,1.7142592826234306,1.0394529443416758,-0.7622052054670405,-2.1398306923241535,19.805673363172037,1.6599998474121094,1.5125046755571674,-1.1895015716552706,-3.423445818112647,1.0444426748021058,-2.3064736948839624,-0.07252944842657882,3.0262026977539023,36.51159489718078,-19.69323600371392,1.1169721232286884,5,0.7750015258788991,0.5600013732910156,-1.2199983596801758,-2.5149974822998047,8.380001068115234,4,0.11060329840566396,4.150454726522688,44.20000076293945,-9.500054495912806,45.11999893188477,3.879974365234318,45.66999816894531,0.11060329840566396
2124,2010-05-10,45.11000061035156,45.15999984741211,44.43000030517578,45.11000061035156,818800.0,0.03085014489486526,13.600213626306553,-0.0,53.42466359132838,58.448278578634486,0.1950836965203635,-0.1031913458858611,-2.016811152996709,-3.4604358090914147,20.779762670301416,1.4000015258789062,1.3691508118987201,0.02550067901611186,-1.8616920313649743,1.912693389397198,-0.9180956761744312,0.9690970342066549,1.5842763610839796,67.90697468107385,9.292110539519541,0.9435963551905433,5,-0.5750007629394602,-0.7900009155273438,-2.570000648498535,-3.864999771118164,6.869998931884766,0,0.09643091144456517,1.8376017658431933,43.7599983215332,4.150454726522688,44.20000076293945,-9.500054495912806,45.11999893188477,0.09643091144456517
2125,2010-05-11,45.40999984741211,45.63999938964844,44.7400016784668,44.86000061035156,958800.0,0.006650393105773977,-1.278483579840941,100.0,52.370681593309776,56.38742438534293,-0.087463039545284,-0.16348223404283146,-2.2320801260696186,-3.7216500734818254,21.96893978827135,0.8999977111816406,1.157636427213241,0.16799983978271626,-1.173572130547761,1.5095718101131936,-0.5027861453825224,0.838785824947955,1.194191557128903,74.88369617288555,14.346158053320508,0.6707859851652371,5,-0.8750000000000071,-1.0900001525878906,-2.782499313354492,-4.164999008178711,6.479999542236328,1,0.09425234075486966,13.600213626306553,45.11000061035156,1.8376017658431933,43.7599983215332,4.150454726522688,44.20000076293945,0.09425234075486966
2126,2010-05-12,45.959999084472656,46.0,45.1500015258789,45.459999084472656,1253200.0,0.012111852871805162,1.9310199679040523,0.9090921701496057,52.5241532582058,54.08630790046347,-0.6370442473544742,-0.6955886942755143,-2.690500651818809,-4.231348112825799,20.364421831913354,0.8499984741211009,0.9097641335091069,0.6839990615844727,-0.695557058251147,2.0635551814200923,-0.0057789983333407235,1.373777121502286,0.5559084645117167,98.95010758243397,40.91293678211873,0.6897780599178103,5,-1.6199989318847656,-1.6399993896484375,-3.322498321533203,-4.429998397827148,5.630001068115234,2,0.09290688735470987,-1.278483579840941,45.40999984741211,13.600213626306553,45.11000061035156,1.8376017658431933,43.7599983215332,0.09290688735470987
2127,2010-05-13,45.25,46.16999816894531,45.09000015258789,45.81999969482422,1245800.0,-0.015448196227500044,-1.4269634988941657,-1.1399993896484375,45.42552941090531,51.834225841541894,-0.028841830143271352,0.004397111363331874,-1.900120690141378,-3.485725284898159,18.064920705597554,1.0799980163574219,0.7536185078189561,-0.019499969482424717,-1.3982176373731647,1.3592176984083153,-0.7088588034277947,0.6698588644629453,1.179389370538864,71.9512648982592,18.13468588709999,0.6893588339453695,5,-0.9099998474121094,-0.9300003051757812,-2.5275001525878906,-3.654998779296875,6.090000152587891,3,0.11624305682946301,1.9310199679040523,45.959999084472656,-1.278483579840941,45.40999984741211,13.600213626306553,45.11000061035156,0.11624305682946301
2128,2010-05-14,44.900001525878906,45.099998474121094,44.349998474121094,44.9900016784668,1442600.0,-0.007734772908753462,3.8388073292888523,0.15789508907657507,42.557662302557425,48.66751149633106,0.3238610925737717,0.36192551874641765,-1.4814999757580978,-3.10401202317081,16.213540994363274,0.9000015258789062,0.550440412652506,-0.3624984741210966,-1.7475294051407744,1.0225324568985812,-1.055013939630939,0.33001699138874585,1.4446000297833592,30.21995296603242,-17.65955386604813,0.6925154655098396,5,-0.5600013732910156,-0.5400009155273438,-2.3225021362304688,-3.3050003051757812,5.4199981689453125,4,0.13140306259858536,-1.4269634988941657,45.25,1.9310199679040523,45.959999084472656,-1.278483579840941,45.40999984741211,0.13140306259858536
2129,2010-05-17,45.75,45.86000061035156,44.86000061035156,45.0,1959500.0,0.018930923056454274,1.061853075350008,-8.333319204848896,52.73898091463397,48.67381492330302,-0.6878271331200381,-0.4065296321265208,-2.268025719772332,-3.927569411867637,15.801539782057649,1.0,0.30053210896183913,0.42250003814697124,-0.9234472563864955,1.768447332680438,-0.2504736091197657,1.0954736854137082,0.5115094970831962,76.92317366097815,28.505286506270053,0.6729736472667337,5,-1.4099998474121094,-1.2649993896484375,-3.140000343322754,-4.154998779296875,5.119998931884773,0,0.13967211780652322,3.8388073292888523,44.900001525878906,-1.4269634988941657,45.25,1.9310199679040523,45.959999084472656,0.13967211780652322
2130,2010-05-18,45.75,46.77999877929688,45.6500015258789,46.15999984741211,2224700.0,0.0,-2.7049284896845895,-0.5466664632161459,51.219518384125415,48.99642267634514,-0.7546443701706309,-0.3214096166853153,-2.1971190357550654,-3.899103495216835,15.44657854408858,1.129997253417983,0.1664644761062064,0.3579999923706083,-0.9355239955883548,1.6515239803295714,-0.2887620016088732,1.0047619863500898,-3.5600013732910227,57.6132242821932,9.442512307349816,0.6467619939794829,5,-1.2650012969970703,-1.2649993896484375,-3.114999771118164,-4.154998779296875,5.189998626708977,1,0.1361748533822149,1.061853075350008,45.75,3.8388073292888523,44.900001525878906,-1.4269634988941657,45.25,0.1361748533822149
2131,2010-05-19,46.09000015258789,46.47999954223633,45.13000106811523,45.7599983215332,2131800.0,0.007431697324325581,1.4324283455907751,-0.8048828143172154,51.165366452179995,49.68815698749838,-1.0533510523662315,-0.6041765020169763,-2.4556416681689512,-4.206774903827046,15.4440261553307,1.3499984741211009,-0.14626130146277205,0.6420001983642578,-0.671422153724798,1.9554225504533136,-0.014710977680266524,1.2987113744087821,-3.8082015228271544,71.60499835167403,21.90017676649255,0.6567111760445277,5,-1.2550010681152344,-1.5550003051757884,-3.4549999237060547,-4.494998931884766,4.8100013732910085,2,0.12584072939593782,-2.7049284896845895,45.75,1.061853075350008,45.75,3.8388073292888523,44.900001525878906,0.12584072939593782
2132,2010-05-20,48.9900016784668,50.209999084472656,48.15999984741211,48.22999954223633,4362400.0,0.06292040608110261,-3.5555461365659307,2.303023997780552,67.47530472162138,52.10020673654082,-3.578783858713365,-3.4029957824123542,-5.244912796523508,-7.057415816132092,15.776800476945906,4.119998931884766,-0.11912629868535873,3.367001724243167,1.3086102277587557,5.425393220727578,2.3378059760009577,4.396197472485376,-6.618239045715335,79.18093380654669,23.115122552702786,1.029195748242206,5,-1.7100028991699219,-2.7900028228759766,-5.445001602172852,-6.784999847412109,1.4799995422363352,3,0.05307202255647003,1.4324283455907751,46.09000015258789,-2.7049284896845895,45.75,1.061853075350008,45.75,0.05307202255647003
2133,2010-05-21,49.47000122070313,50.97999954223633,48.290000915527344,48.66999816894531,3299400.0,0.00979790826272442,-2.4487215853515396,1.0526326356472513,65.15881477826292,53.40400131286688,-3.5354291334897567,-3.8139068811435877,-5.614380763967318,-7.482207710815594,15.796907357342679,2.6899986267089844,0.012665561466931763,3.6790012359619197,0.9987261999590729,6.359276271964767,2.3388637179605,5.01913875396334,-6.78470912988282,75.3268205053728,20.256179201557444,1.3401375180014226,5,-1.8050022125244212,-2.885002136230476,-5.420001983642585,-6.760000228881843,0.80999755859375,4,0.037800664761297176,-3.5555461365659307,48.9900016784668,1.4324283455907751,46.09000015258789,-2.7049284896845895,45.75,0.037800664761297176
2134,2010-05-24,49.54999923706055,50.2599983215332,48.29999923706055,49.08000183105469,2241500.0,0.0016171015642492126,1.0740779612918332,0.5874945163935937,69.75561454138347,55.33566052931951,-3.2624628522319696,-3.836198055095281,-5.574191091146417,-7.498627481412079,15.60694582465768,1.9599990844726562,0.27441792741460347,3.597499275207518,0.4368200474240851,6.758178502990951,2.0171596613158016,5.177838889099235,-6.367024699155273,75.5555439629303,17.44476567966921,1.5803396138917178,5,-1.885000228881836,-2.9650001525878906,-5.5,-6.839998245239258,0.6300010681152344,0,0.015539868206249308,-2.4487215853515396,49.47000122070313,-3.5555461365659307,48.9900016784668,1.4324283455907751,46.09000015258789,0.015539868206249308
2135,2010-05-25,51.02999877929688,51.22000122070313,48.83000183105469,48.93999862670898,2714600.0,0.029868810595851336,-1.0692691449605463,4.446833377973684,77.48838113771697,58.109463627042985,-4.315221292769763,-5.122835109925198,-6.9111034675067415,-8.909788981022395,16.101288536024885,2.3899993896484446,0.6315574955723662,4.787998962402348,0.9204788886162163,8.65551903618848,2.8542389255092857,6.72175899929541,-7.379202741131742,96.88009135228823,31.131381133040904,1.9337600368930652,5,-3.2449989318847727,-4.324998855590827,-6.979999542236335,-8.319997787475593,0.670001983642571,1,-0.0031354076276604026,1.0740779612918332,49.54999923706055,-2.4487215853515396,49.47000122070313,-3.5555461365659307,48.9900016784668,-0.0031354076276604026
2136,2010-05-26,50.20000076293945,51.27999877929688,50.18000030517578,51.27999877929688,2033100.0,-0.016264903707859046,1.0370379527753604,-0.5167454246451327,78.14259959190593,61.744693647154165,-3.151995121969101,-4.137147289291704,-5.9518050463615,-8.00661789327691,16.630105266481305,1.0999984741211009,0.8189310798714402,3.724500846862796,-0.5086393291245344,7.957641022850126,1.6079307588691307,5.841070934856461,-5.943668310171276,65.3846671125298,-2.653642887444505,2.1165700879936664,5,-2.3850021362304688,-3.4650020599365234,-6.150001525878906,-7.489999771118164,0.80999755859375,2,0.014740993078148135,-1.0692691449605463,51.02999877929688,1.0740779612918332,49.54999923706055,-2.4487215853515396,49.47000122070313,0.014740993078148135
2137,2010-05-27,51.33000183105469,51.36999893188477,50.47999954223633,50.88000106811523,1106900.0,0.022509981094451792,2.358520171303064,-0.4166681383889977,83.34804877302805,66.2769588105398,-3.720053354695409,-5.099359972496089,-6.938320975762437,-9.054535430937918,16.50047891996878,1.1699981689453196,1.052428934952232,4.5820018768310575,-0.16072561646026884,9.324729370122384,2.2106381301853943,6.953365623476721,-6.371302745633642,98.70139199383681,25.57324103103059,2.371363746645665,5,-3.2150020599365234,-4.5500030517578125,-7.260002136230469,-8.620000839233398,-0.8300018310546875,3,-0.008377172995065796,1.0370379527753604,50.20000076293945,-1.0692691449605463,51.02999877929688,1.0740779612918332,49.54999923706055,-0.008377172995065796
2138,2010-05-28,51.7599983215332,52.0099983215332,47.790000915527344,50.52000045776367,1720500.0,0.008377098677958106,3.850577686185956,2.755546136565887,81.8792177046031,69.51476289831413,-3.435953028883034,-5.2752900972651915,-7.221713115362178,-9.39528251164019,16.50774393276632,4.219997406005859,1.2831896001134595,4.678998374938963,-0.49238835176404905,9.850385101641976,2.0933050115874536,7.264691738290473,-6.0319432545365075,94.0758257423523,19.44918650460957,2.585693363351507,5,-3.1899986267089844,-4.659999847412109,-7.627498626708984,-9.049997329711914,-0.8699989318847656,4,-0.024922665043700443,2.358520171303064,51.33000183105469,1.0370379527753604,50.20000076293945,-1.0692691449605463,51.02999877929688,-0.024922665043700443
2139,2010-06-01,50.36999893188477,51.7400016784668,50.20000076293945,51.7400016784668,2359500.0,-0.02685470314380134,1.2481720118728734,-1.1048428280491425,71.52779433463935,71.7712380039268,-1.4770119185858377,-3.759046097046607,-5.72273939098023,-7.928798951819736,16.35271601171947,1.55999755859375,1.649967938435836,3.0864990234375043,-2.273168316344737,8.446166363219746,0.4066653535463871,5.766332693328621,-3.7624718092529648,61.13743133314728,-12.900809868302382,2.67983366989112,6,-1.799999237060554,-3.270000457763679,-6.237499237060554,-7.659997940063484,0.450000762939446,1,-0.001786780911184782,3.850577686185956,51.7599983215332,2.358520171303064,51.33000183105469,1.0370379527753604,50.20000076293945,-0.001786780911184782
2140,2010-06-02,51.349998474121094,51.36000061035156,50.40999984741211,50.40999984741211,1549900.0,0.019456016736501658,-1.0212811720065742,-0.6861290089046586,72.55231885917786,74.14756604914878,-1.7646901855185462,-4.523624523130934,-6.592380547917614,-8.825679486355924,16.18931018918283,0.9900016784667898,2.1460081693746176,3.782498550415042,-1.8139018719480617,9.378898972778146,0.9842983392334901,6.580698761596594,-3.986125383643092,84.36018357563908,12.916564994803167,2.79820021118155,6,-1.4499988555908203,-4.25,-6.882499694824219,-8.579998016357422,-0.07999801635742188,2,-0.022784775145318847,1.2481720118728734,50.36999893188477,3.850577686185956,51.7599983215332,2.358520171303064,51.33000183105469,-0.022784775145318847
2141,2010-06-03,51.4900016784668,51.93000030517578,50.7400016784668,51.02999877929688,998700.0,0.002726450019589821,-1.2884652769881413,0.4893655012884692,77.41654339287683,75.25214812373272,-1.1825017903369712,-4.386850404567113,-6.6284392915726045,-8.88346047197463,15.676679159310613,1.1899986267089844,2.509218416675651,3.604001617431642,-2.129289458690735,9.33729269355402,0.737356079370457,6.470647155492827,-3.4756710556410653,87.6777970923311,15.625122580417468,2.866645538061187,6,-1.5900020599365234,-4.390003204345703,-6.87750244140625,-8.700000762939453,-0.030002593994140625,3,0.004078443923618558,-1.0212811720065742,51.349998474121094,1.2481720118728734,50.36999893188477,3.850577686185956,51.7599983215332,0.004078443923618558
2142,2010-06-04,50.15999984741211,51.06999969482422,50.0099983215332,50.72999954223633,1759100.0,-0.025830293021934292,-1.436777073303342,-1.2391219617371882,71.27831587861976,75.93209269043903,0.36980676457709905,-2.7272753485486305,-5.189429022509273,-7.471748758810534,16.235916542233944,1.4800033569335938,2.9014110005147913,1.9759998321533203,-3.5670162749165684,7.519015939223209,-0.795508221381624,4.747507885688265,-1.5862757467673347,56.16114665169714,-20.308034370640968,2.7715080535349443,6,-0.26000022888183594,-3.0600013732910156,-5.5475006103515625,-7.369998931884766,2.4900016784667898,4,0.01694574315603692,-1.2884652769881413,51.4900016784668,-1.0212811720065742,51.349998474121094,1.2481720118728734,50.36999893188477,0.01694574315603692
2143,2010-06-07,48.599998474121094,50.43999862670898,48.52000045776367,50.41999816894531,2760200.0,-0.031100505941717982,1.064513482694414,3.19298363025525,60.90282532772248,74.9484494444767,2.004181108332915,-0.8285624640843139,-3.5243710492403864,-5.827102284143436,16.476515150329103,1.9199981689453054,3.2722853940313,0.17399845123291158,-4.963559120901095,5.311556023366919,-2.3947803348340955,2.7427772372999186,3.4099998474121094,2.345982989358001,-71.00619041717168,2.568778786067004,6,1.3000011444091797,-1.5,-3.7974987030029297,-5.619997024536133,4.0,0,0.03909468282989015,-1.436777073303342,50.15999984741211,-1.2884652769881413,51.4900016784668,-1.0212811720065742,51.349998474121094,0.03909468282989015
2144,2010-06-08,49.459999084472656,49.63000106811523,47.7599983215332,48.52999877929688,2290800.0,0.01769548636528251,1.9448763081063765,-0.510989264350177,63.31657933666442,73.3738047999153,1.2628763457510175,-1.4187001465219353,-4.249747230965539,-6.605379517352318,17.34657618156316,1.8700027465820241,3.241365725560634,0.8164991378784165,-4.093234314043649,5.726232589800482,-1.638367588082616,3.271365863839449,2.480199279785154,40.76738499425051,-33.14737479217141,2.4548667259610313,6,0.4249992370605469,-2.3600006103515625,-4.629999160766602,-6.479997634887695,3.6000022888183665,1,0.028912259030443588,1.064513482694414,48.599998474121094,-1.436777073303342,50.15999984741211,-1.2884652769881413,51.4900016784668,0.028912259030443588
2145,2010-06-09,49.68999862670898,50.56999969482422,49.4900016784668,49.72999954223633,2053300.0,0.00465021323278858,-3.909139775623797,-0.043011723012059126,63.02459679311475,71.69402671116073,0.9195041212392283,-1.3824935162217145,-4.330325039080968,-6.743026005130808,18.118898969634557,1.1100006103515625,3.2311355721569015,0.8324987411498981,-3.8517359448876007,5.516733427187397,-1.5096186018688513,3.1746160841686475,2.0829917358398475,46.2829589229567,-26.770459748131238,2.3421173430187485,6,0.19499969482422586,-2.5900001525878835,-4.859998703002923,-6.709997177124016,1.6500015258789134,2,0.022741016287890492,1.9448763081063765,49.459999084472656,1.064513482694414,48.599998474121094,-1.436777073303342,50.15999984741211,0.022741016287890492
2146,2010-06-10,50.22999954223633,50.29999923706055,49.4000015258789,49.95000076293945,1750900.0,0.01086739646712509,3.2857220708447206,-6.99980926950095,55.410113275879866,68.58981165592203,0.4293575725405887,-1.6719144776591932,-4.712838156558497,-7.1826044135902265,18.633651229686787,0.8999977111816477,3.1873367090496814,1.1589996337890653,-3.355336793305895,5.673336060884026,-1.0981685797584149,3.4161678473365455,1.3824711386718747,74.62236241452949,2.2472036045941053,2.2571682135474793,6,-0.345001220703125,-3.1300010681152344,-5.247499465942383,-7.034999847412109,1.7299995422363281,3,0.020704776528075675,-3.909139775623797,49.68999862670898,1.9448763081063765,49.459999084472656,1.064513482694414,48.599998474121094,0.020704776528075675
2147,2010-06-11,50.5099983215332,50.65999984741211,49.61000061035156,49.86999893188477,898100.0,0.005574333701943157,1.2340351275891175,2.285722070844661,54.618105043769056,65.56079913805159,0.023254410067330866,-1.6207384939121638,-4.818854670479439,-7.362566733780909,19.12109475062606,1.0499992370605469,2.9088675374660156,1.1759984970092745,-3.0013503362786693,5.353347330297218,-0.9126759196346939,3.264672913653243,0.9483734650000031,94.82753631195263,21.882834963271165,2.0886744166439706,6,-0.6649990081787109,-3.4099998474121094,-5.389998435974121,-7.129997253417976,2.490001678466797,4,0.01880817253035727,3.2857220708447206,50.22999954223633,-3.909139775623797,49.68999862670898,1.9448763081063765,49.459999084472656,0.01880817253035727
2148,2010-06-14,50.79999923706055,51.349998474121094,50.7599983215332,50.849998474121094,844200.0,0.0057414556555965834,-8.0768508465624,-0.07812388241184551,55.4489968045678,63.774266079154756,-0.466277101646412,-1.5242100330563204,-4.942101111225263,-7.5444004261330235,20.422713421576184,0.8400001525878906,2.683937111771762,1.170999526977539,-2.489226818387408,4.831225872342486,-0.6591136457049345,3.0011126996600126,-3.0400009155273438,84.6796876411252,11.566837691946972,1.8301131726824718,6,-0.9549999237060547,-3.3500003814697266,-6.372499465942383,-7.334999084472656,0.8899993896484304,0,0.036417368437059006,1.2340351275891175,50.5099983215332,3.2857220708447206,50.22999954223633,-3.909139775623797,49.68999862670898,0.036417368437059006
2149,2010-06-15,52.13999938964844,52.27000045776367,50.86000061035156,51.06000137329102,1056400.0,0.02637795615576133,1.1044771445570825,-21.600289921415897,54.89850146056079,61.81273081264175,-1.708461870335796,-2.488530082191886,-6.106331430983978,-8.76846088055349,21.37239349436738,1.470001220703125,2.298159183869558,2.191499710083008,-1.1442349222269357,5.527234342392951,0.5236323939280325,3.859367026237983,-4.3082010650634786,95.4703443729207,24.316134459036775,1.667867316154972,6,-2.125,-3.8299999237060547,-7.712499618530273,-8.674999237060547,0.9599990844726562,1,0.008822383771718734,-8.0768508465624,50.79999923706055,1.2340351275891175,50.5099983215332,3.2857220708447206,50.22999954223633,0.008822383771718734
2150,2010-06-16,51.97999954223633,52.33000183105469,51.58000183105469,52.13999938964844,885800.0,-0.0030686584059277378,1.7777534455598019,-0.14814827896791155,58.34895951126089,59.69411038135109,-1.6200655860600435,-1.9371837030155277,-5.765250901741219,-8.500417963524512,21.735430849918462,0.75,1.9145613609199401,1.7199998855590835,-1.0864886009971642,4.526488372115331,0.31675564228095965,3.1232441288372073,-3.9706731323242224,88.05453063605191,15.502525174906737,1.403244243278125,6,-1.9349994659423828,-3.6399993896484375,-7.552499771118164,-8.514999389648438,2.1899986267089844,2,0.020777257417579298,1.1044771445570825,52.13999938964844,-8.0768508465624,50.79999923706055,1.2340351275891175,50.5099983215332,0.020777257417579298
2151,2010-06-17,51.88999938964844,52.34000015258789,51.54999923706055,52.11999893188477,688100.0,-0.0017314381181315897,1.358204706297648,1.437498509882504,52.91058939038617,57.653251882658466,-1.6398014677796766,-1.46552090636078,-5.476652848400526,-8.313936219463187,22.56630163832914,0.7900009155273438,1.7256689903489502,1.3399997711181655,-0.7625699562421673,3.4425694984784982,0.2887149074379991,2.391284634798332,-3.6214324544677794,83.51645280603867,13.682600301966318,1.0512848636801677,6,-1.8400001525878906,-3.5450000762939453,-7.462499618530273,-8.249998092651367,2.9599990844726562,3,-0.010599330189436595,1.7777534455598019,51.97999954223633,1.1044771445570825,52.13999938964844,-8.0768508465624,50.79999923706055,-0.010599330189436595
2152,2010-06-18,51.59000015258789,52.33000183105469,51.47000122070313,51.9900016784668,1463800.0,-0.00578144614741305,-1.687504470352659,1.7391405304097782,49.10433050292875,56.34230801323694,-1.2467319599962394,-1.0126691241127688,-4.982282806791687,-7.919018716939284,21.42942403578092,0.8600006103515554,1.4202181338293656,0.9100006103515597,-1.106186795412853,2.9261880161159723,-0.09809309253064669,1.918094313233766,-2.9957185600146516,52.53170058041275,-13.647643042577123,1.008093702882205,6,-1.5400009155273438,-3.2450008392333984,-7.260000228881836,-7.82499885559082,2.950000762939453,4,0.0071719118199344845,1.358204706297648,51.88999938964844,1.7777534455598019,51.97999954223633,1.1044771445570825,52.13999938964844,0.0071719118199344845
2153,2010-06-21,51.34000015258789,52.13000106811523,51.0,51.9900016784668,1025400.0,-0.004845900353955712,1.4301090264731917,1.624997615823304,55.80838629743465,55.508064342211405,-0.6338444917042736,-0.6486468138502914,-4.532941003057495,-7.575229260869186,19.797180721124587,1.1300010681152273,1.0276098513276537,0.5665006637573242,-1.3858509778500618,2.5188523053647103,-0.40967515704637236,1.5426764845610208,-2.4460610752134784,32.4324115337923,-32.96430359302949,0.9761758208036944,6,-0.4699993133544922,-2.9950008392333984,-7.010000228881836,-7.329999923706055,2.299999237060547,0,0.03233346011839533,-1.687504470352659,51.59000015258789,1.358204706297648,51.88999938964844,1.7777534455598019,51.97999954223633,0.03233346011839533
2154,2010-06-22,50.31999969482422,51.95000076293945,50.04999923706055,51.349998474121094,1137100.0,-0.01986755852614186,-1.420384579872973,1.5846097867295796,43.861752576850854,53.37885942929319,0.5822006602921022,0.45534361795495215,-3.3303678183853904,-6.45332537377584,17.825640232199824,1.9000015258789062,0.7557228243540308,-0.4919998168945341,-2.3717830961807067,1.3877834623916385,-1.4318914565376204,0.4478918227485522,-1.1503757314327316,11.790408289050658,-49.0922243151044,0.9398916396430864,6,0.5500011444091797,-1.7199993133544922,-5.969999313354492,-6.2649993896484375,2.8600006103515625,1,0.027225734105592148,1.4301090264731917,51.34000015258789,-1.687504470352659,51.59000015258789,1.358204706297648,51.88999938964844,0.027225734105592148
2155,2010-06-23,50.86999893188477,51.209999084472656,50.04999923706055,50.08000183105469,802200.0,0.010930032599287376,-1.729404056134241,-0.7669883855293246,46.47725834334695,52.38631999234509,0.24271064097239048,-0.11305330824465898,-3.682803297866876,-6.892078936314917,15.382524980929531,1.1599998474121094,0.7659163387034198,0.06599941253662678,-1.8112376302677191,1.9432364553409727,-0.8726191088655426,1.0046179339387962,-1.4467448733575736,35.807832619813404,-20.78959071497313,0.9386185214021716,6,0.10500144958495383,-2.1349983215332102,-6.457498550415046,-6.629999160766609,2.6599998474121094,2,0.04383722408216095,-1.420384579872973,50.31999969482422,1.4301090264731917,51.34000015258789,-1.687504470352659,51.59000015258789,0.04383722408216095
2156,2010-06-24,50.93999862670898,51.11000061035156,50.11000061035156,50.68000030517578,1117900.0,0.0013760506446625076,2.3333206177242873,0.329113007199652,55.172405070207574,52.447908884171596,0.3173929262708626,-0.13151451744634102,-3.6477110323139854,-6.8659023730372795,12.7851494478046,1.0,0.6706043763330598,0.09899921417235902,-1.757164983601072,1.9551634119457901,-0.8290828847143601,1.0270813130590781,-1.2834048806569243,39.03501653870126,-16.889828274141152,0.9280820988867162,6,0.2550010681152415,-2.2049980163574148,-6.454998970031731,-6.6499977111816335,2.490001678466804,3,0.06340792362218028,-1.729404056134241,50.86999893188477,-1.420384579872973,50.31999969482422,1.4301090264731917,51.34000015258789,0.06340792362218028
2157,2010-06-25,50.9000015258789,51.09000015258789,50.25,50.9900016784668,1431100.0,-0.0007851806420957619,4.7931624156483075,-0.346156667693744,69.1030260324718,53.9650232428276,0.46771505737410735,-0.13215959216622508,-3.504143838244225,-6.740162150305586,10.012716862473045,0.8400001525878906,0.5693461019271737,0.08050212860106853,-1.7617221639405756,1.9227264211427126,-0.8406100176697535,1.0016142748718906,-1.0287352673039791,40.86545868026242,-20.934698121613863,0.9211121462708217,6,0.2949981689453196,-0.8500022888183523,-6.215002059936516,-6.610000610351555,1.7099990844726634,4,0.07760308113613545,2.3333206177242873,50.93999862670898,-1.729404056134241,50.86999893188477,-1.420384579872973,50.31999969482422,0.07760308113613545
2158,2010-06-28,50.47000122070313,51.18999862670898,50.20000076293945,51.18999862670898,611000.0,-0.008447942873973102,1.7500039736573358,7.999957614545898,59.03401429249954,54.42452466859858,0.9454014924571865,0.2068473300002509,-2.9624737918890673,-6.226048672917237,9.296105790195988,0.9899978637695241,0.5680911860066189,-0.2849983215331946,-2.07825529710297,1.508258654036581,-1.1816268093180824,0.6116301662516932,-0.4012362506071767,22.105349807458705,-40.60565696007937,0.8966284877848888,6,0.7249984741210866,-0.42000198364258523,-3.7300024032592844,-4.485002517700202,2.8899993896484304,0,0.08064195752693326,4.7931624156483075,50.9000015258789,2.3333206177242873,50.93999862670898,-1.729404056134241,50.86999893188477,0.08064195752693326
2159,2010-06-29,50.27999877929688,50.58000183105469,49.20000076293945,50.099998474121094,1098100.0,-0.003764660923533114,2.5384352044758747,-0.25000132455244856,55.315317420659575,54.08745332519843,0.9429809632854926,0.4108246665845954,-2.641686687749079,-5.948032548821381,8.68032816683974,1.3800010681152344,0.5572059583624736,-0.47050075531004865,-2.2682716271041983,1.327270116484101,-1.36938619120712,0.4283846805870226,2.0600013732910085,53.73128946364588,-10.600970423626677,0.8988854358970741,6,0.49000167846678977,-0.22999954223633523,-3.1549997329711985,-3.9099998474121165,3.5900001525878906,1,0.06682578941778061,1.7500039736573358,50.47000122070313,4.7931624156483075,50.9000015258789,2.3333206177242873,50.93999862670898,0.06682578941778061
2160,2010-06-30,50.18000030517578,50.959999084472656,50.0,50.290000915527344,1170300.0,-0.0019888320713777885,-3.0850918771508344,-0.6111134658584932,49.510770367771386,53.70969565601901,0.8502065013928899,0.44130129996831613,-2.409691370570343,-5.756355259356056,7.916542286937098,0.9599990844726562,0.5097523741365251,-0.5119993209838896,-2.303765936250599,1.27976729428282,-1.4078826286172443,0.3838839866494652,2.0971998596191384,49.24626101758614,-13.214951994877914,0.8958833076333542,6,0.5850009918212891,-0.13000106811523438,-3.0550012588500977,-3.8100013732910156,2.5699996948242188,2,0.05978477444709318,2.5384352044758747,50.27999877929688,1.7500039736573358,50.47000122070313,4.7931624156483075,50.9000015258789,0.05978477444709318
2161,2010-07-01,51.70000076293945,51.91999816894531,50.099998474121094,50.38000106811523,1712300.0,0.030290961508959935,1.0681879264454712,-11.999930642252805,59.370100215425346,54.850336735185294,-0.7817934877603747,-1.119560333845378,-3.7937523668211313,-7.176344477646396,6.880735606742308,1.8199996948242188,0.40173794195003154,0.9975011825561495,-0.8162814396258398,2.8112838047381388,0.09060987146515487,1.9043924936471441,0.515655413818358,91.91185235985532,32.159062070058255,0.906891311090995,7,-1.0349998474121094,-1.6500015258789062,-4.455000877380371,-5.210000991821289,1.55999755859375,3,0.035396479484566035,-3.0850918771508344,50.18000030517578,2.5384352044758747,50.27999877929688,1.7500039736573358,50.47000122070313,0.035396479484566035
2162,2010-07-02,51.0099983215332,51.9900016784668,50.68000030517578,51.72000122070313,922300.0,-0.013346275265451624,1.095995800794065,-0.5378811085744035,51.555548773871536,54.37779923256718,-0.2041891011391357,-0.3822091404344974,-2.989789309070119,-6.401462799675102,6.358808023511623,1.3100013732910156,0.23637118904840548,0.26499881744384624,-1.535042690717873,2.0650403256055654,-0.6350219366370098,1.1650195715247023,1.1453447469482398,64.87444317743669,7.932916877962029,0.9000207540808588,7,-0.4149971008300781,-0.9599990844726562,-3.734999656677246,-4.489999771118164,2.0400009155273438,4,0.04744171855071411,1.0681879264454712,51.70000076293945,-3.0850918771508344,50.18000030517578,2.5384352044758747,50.27999877929688,0.04744171855071411
2163,2010-07-06,50.5,52.38000106811523,49.7599983215332,51.79999923706055,1460300.0,-0.009998007024397682,1.1300810234541643,1.8309773644310299,36.14864951942529,53.52078778174211,0.19458752224741716,0.2924236289659916,-2.389394451854521,-5.8208242133014565,6.696236114535951,2.620002746582024,0.1285489072840278,-0.33999958038329936,-1.8387151600343472,1.1587159992677485,-1.0893573702088233,0.40935820944222456,-1.2999992370605469,40.88047522966164,-10.725274143820954,0.7493577898255253,7,0.29000091552734375,-0.43000030517578125,-3.0525007247924805,-3.9350013732910156,1.4099998474121094,1,0.04178219030399144,1.095995800794065,51.0099983215332,1.0681879264454712,51.70000076293945,-3.0850918771508344,50.18000030517578,0.04178219030399144
2164,2010-07-07,50.88999938964844,50.97999954223633,50.11999893188477,50.66999816894531,1423600.0,0.007722760191058109,3.2999866486104663,-0.1692318075513444,41.1382068435074,52.927559837315485,-0.11851791161610947,0.015862550421786636,-2.6893716320125804,-6.140711088064094,6.76455541797155,0.8600006103515554,0.088497638941341,-0.021500205993653765,-1.3721381382974442,1.3291377263101367,-0.6968191721455526,0.653818760158245,-1.626398620605471,43.12976654659616,-3.7057790830755906,0.6753189661518956,7,-0.09999847412109375,-0.8199996948242188,-3.0550003051757812,-4.005001068115234,3.7299995422363352,2,0.04853608273388099,1.1300810234541643,50.5,1.095995800794065,51.0099983215332,1.0681879264454712,51.70000076293945,0.04853608273388099
2165,2010-07-08,50.81999969482422,51.88000106811523,50.16999816894531,51.08000183105469,1154300.0,-0.0013755098381560416,-1.1923041183921503,-1.1818213344430573,41.27242924760195,51.38311807924819,-0.06297942772744847,0.1843093477182336,-2.4934901764819273,-6.004445619843139,7.107049377167416,1.7100028991699148,-0.01235085226938537,-0.14799995422363565,-1.3721018513318057,1.0761019428845344,-0.7600509027777207,0.4640509943304494,-1.4940709197998103,40.45802527015901,-1.665852497755374,0.6120509485540854,7,-0.029998779296875,-0.75,-2.9850006103515625,-3.9350013732910156,3.4399986267089844,3,0.06001572718173742,3.2999866486104663,50.88999938964844,1.1300810234541643,50.5,1.095995800794065,51.0099983215332,0.06001572718173742
2166,2010-07-09,51.27000045776367,51.5099983215332,50.77000045776367,50.93000030517578,1050400.0,0.008854796647810304,-1.2424182874317256,-1.3076821502978373,47.452231233872574,48.97747421273717,-0.5154519331632486,-0.19371406898931554,-2.8191336249770416,-6.3820170420399975,7.524055724119255,0.7399978637695312,0.09814410214892888,0.2500007629394503,-0.9296513842266592,1.4296529101055597,-0.33982531064360444,0.839826836522505,-1.882990236877447,57.633608903668964,16.131175663961805,0.5898260735830564,7,-0.4799995422363281,-1.2000007629394531,-2.7700014114379883,-4.385002136230469,3.029998779296875,4,0.028866774507941617,-1.1923041183921503,50.81999969482422,3.2999866486104663,50.88999938964844,1.1300810234541643,50.5,0.028866774507941617
2167,2010-07-12,51.459999084472656,51.72000122070313,50.93000030517578,51.27999877929688,703000.0,0.00370584406109975,1.2571307124717732,0.5294124246877911,50.96462204123187,48.08087507370743,-0.690248156284504,-0.32558472570661934,-2.8912865043384173,-6.501737965469111,7.802200336353432,0.7900009155273509,0.1526005818274001,0.3924993515014634,-0.7771496407533576,1.5621483437562844,-0.19232514462594708,0.9773238476288739,-2.0131290466418506,64.88545728271554,21.31719233873531,0.5848244961274105,7,-0.6699981689453125,-1.3899993896484375,-2.9600000381469727,-4.575000762939453,3.0400009155273438,0,0.03497860997054847,-1.2424182874317256,51.27000045776367,-1.1923041183921503,50.81999969482422,3.2999866486104663,50.88999938964844,0.03497860997054847
2168,2010-07-13,52.6500015258789,52.77000045776367,51.63000106811523,51.6500015258789,1569300.0,0.023124804947097344,-1.1923045886366275,5.55554613656615,68.2316279625097,49.516020689468554,-1.7193003816430803,-1.443913504104593,-3.9220398799516047,-7.570239115624972,7.95718277304526,1.3100013732910156,0.14720279679370663,1.4900016784667898,0.1319842287722679,2.8480191281613116,0.8109929536195324,2.169010403314047,-3.1444688674424057,95.47174102682926,45.90576092443807,0.6790087248472607,7,-1.3850021362304616,-2.3850021362304616,-4.1500024795532156,-5.765003204345696,2.539997100830078,1,0.007597297238159495,1.2571307124717732,51.459999084472656,-1.2424182874317256,51.27000045776367,-1.1923041183921503,50.81999969482422,0.007597297238159495
2169,2010-07-14,52.599998474121094,52.9900016784668,52.2599983215332,52.68999862670898,926300.0,-0.0009497255519209657,1.1159325744550284,-0.09000015258788352,64.68589644365491,51.20214580901117,-1.4590295081502163,-1.4310522969780592,-3.7494157345644794,-7.395396936145033,7.664483858159994,0.7300033569335938,0.05140644569591757,1.4169986724853487,-0.023952848245606617,2.857950193216304,0.6965229121198746,2.137474432850823,-2.9638871037115138,86.17011634812181,33.423634547996286,0.7204757603654768,7,-1.2249984741210938,-2.2249984741210938,-4.09999942779541,-5.715000152587891,2.6800003051757884,2,-0.013117844994776195,-1.1923045886366275,52.6500015258789,1.2571307124717732,51.459999084472656,-1.2424182874317256,51.27000045776367,-0.013117844994776195
2170,2010-07-15,53.06000137329102,53.209999084472656,52.08000183105469,52.63000106811523,1016500.0,0.008745302519281406,2.0959010054137663,-4.7777730682835005,66.8789855345371,52.036466400023585,-1.640006254591043,-1.903593853665761,-4.057969387000917,-7.730450564187528,7.3764948253474225,1.1299972534179688,0.08388639859184366,1.8230014801025476,0.18836150880127178,3.4576414514038234,1.0056814944519132,2.640321465753182,-3.2226565843980097,93.85254936049094,37.74525678195876,0.8173199856506367,7,-1.575002670288093,-1.855001449584968,-4.567502975463874,-6.17500305175782,2.8299980163574148,3,0.029400631704073144,1.1159325744550284,52.599998474121094,-1.1923045886366275,52.6500015258789,1.2571307124717732,51.459999084472656,0.029400631704073144
2171,2010-07-16,51.34000015258789,52.9900016784668,51.22999954223633,52.959999084472656,1202000.0,-0.03241615484708471,1.0952355002123055,-3.767436702684356,52.7638068136346,52.170717293330604,0.02632718473089568,-0.23917237484485554,-2.1856520966273223,-5.893913935584166,6.800169676181637,1.8300018310546946,0.12438372607725512,0.13050022125243999,-1.4761506249723908,1.7371510674772708,-0.672825201859979,0.9338256443648589,-1.2328430200485059,17.982459075638126,-38.39828218148754,0.8033254231124154,7,0.14499855041503906,-0.13500022888183594,-2.847501754760742,-4.4550018310546875,3.4099998474121094,4,0.05687569459031505,2.0959010054137663,53.06000137329102,1.1159325744550284,52.599998474121094,-1.1923045886366275,52.6500015258789,0.05687569459031505
2172,2010-07-19,51.959999084472656,52.18999862670898,51.29999923706055,51.29999923706055,708400.0,0.012076332879666252,-1.6969684709418043,-0.4074075818335519,59.14108092016942,54.72543189341328,-0.49700831447977123,-0.8748865430602493,-2.6133312613037702,-6.396421187132255,6.257544232406256,0.8899993896484304,0.2382042382778451,0.7319992065429659,-0.9013974206350142,2.365395833720946,-0.08469910704602057,1.5486975201319524,-1.6046145957786067,36.86867227311698,-22.86255261170647,0.8166983135889889,7,-0.2950000762939453,-0.7549991607666016,-3.467500686645508,-5.075000762939453,2.299999237060547,0,0.04503464576247773,1.0952355002123055,51.34000015258789,2.0959010054137663,53.06000137329102,1.1159325744550284,52.599998474121094,0.04503464576247773
2173,2010-07-20,53.0,53.16999816894531,51.38999938964844,51.52999877929688,843500.0,0.020015414431331813,-1.0342843191964286,2.2272750917550392,65.11110508295259,57.38908725335164,-1.2796606763173841,-1.8805655256771416,-3.4307775271476686,-7.316001206454757,6.318931098904009,1.779998779296875,0.1937078384607176,1.689000129699707,-0.12687066151787008,3.504870920917284,0.7810647340909185,2.5969355253084956,-2.416246343643664,89.39398318064907,27.709820372297585,0.9079353956087894,7,-1.3100013732910156,-1.7950000762939453,-4.527501106262207,-6.115001678466797,1.8600006103515625,1,0.028301886792452935,-1.6969684709418043,51.959999084472656,1.0952355002123055,51.34000015258789,2.0959010054137663,53.06000137329102,0.028301886792452935
2174,2010-07-21,51.68999862670898,53.31000137329102,51.58000183105469,53.25,1162100.0,-0.02471700704322688,1.0595182139994415,-1.0612245427557243,57.39469522244217,59.180450139445,0.17405863682245837,-0.48766773365401406,-1.9523765070919978,-5.893091689852888,7.1366329691892885,1.7299995422363352,0.23294371563025607,0.31049880981444744,-1.4504997600934715,2.0714973797223664,-0.5700004751395085,1.1909980947684033,-0.8961453361033378,22.115321131203043,-39.44261271876323,0.880499284953959,7,0.3500022888183665,-0.4349975585937429,-3.042499542236321,-4.805000305175774,2.990001678466804,2,0.06771135796067718,-1.0342843191964286,53.0,-1.6969684709418043,51.959999084472656,1.0952355002123055,51.34000015258789,0.06771135796067718
2175,2010-07-22,53.099998474121094,53.45000076293945,52.27000045776367,52.27000045776367,2021700.0,0.02727800125503488,-1.8433810248231677,-0.5320495421144629,56.93067493259134,60.23361055041375,-0.9817535648259224,-1.8150965593932682,-3.1837917021390183,-7.18882162221729,8.032843525285115,1.7600021362304759,0.47221938058735446,1.6089986801147447,-0.2929217014751586,3.510919061704648,0.658038489319793,2.5599588709096963,-2.0545303752469124,84.23413980342292,25.42043329221334,0.9509601907949529,7,-0.9099979400634766,-1.7749977111816406,-3.9374990463256836,-6.084999084472656,2.4800033569335938,3,0.04105462086290346,1.0595182139994415,51.68999862670898,-1.0342843191964286,53.0,-1.6969684709418043,51.959999084472656,0.04105462086290346
2176,2010-07-23,54.16999816894531,54.2400016784668,53.0,53.1500015258789,838000.0,0.020150653965568255,1.1379271789745073,1.2289145551730722,65.0763248328978,61.801577527265515,-1.7848211144162462,-2.772872139191378,-4.076822057999053,-8.137808015788046,9.16191483664562,1.2400016784667969,0.6953345864196621,2.517498397827147,0.291623499016886,4.743373296637408,1.4045609484220165,3.6304358472322775,-2.835986150383299,97.6189302248334,37.93719316996489,1.1129374494051312,7,-1.43499755859375,-2.4499969482421875,-4.9774980545043945,-7.124998092651367,-0.009998321533203125,4,0.031751915799199226,-1.8433810248231677,53.099998474121094,1.0595182139994415,51.68999862670898,-1.0342843191964286,53.0,0.031751915799199226
2177,2010-07-26,54.849998474121094,54.86999893188477,53.91999816894531,54.61000061035156,927700.0,0.012553079714992643,5.7857493188007965,0.23529279767826125,70.42251049130391,62.04500891935376,-2.160588982168484,-3.31156110011991,-4.54541374238179,-8.694007396846047,10.485083016702735,0.9500007629394602,0.9628414936369651,2.9999988555908175,0.3878174275586588,5.612180283622976,1.6939081415747381,4.306089569606897,-3.1091479031724134,99.42527412659295,35.82178173597541,1.3060907140160776,7,-1.7999992370605469,-2.8149986267089844,-5.652499198913574,-7.799999237060547,-0.37999725341796164,0,-0.00182312628811232,1.1379271789745073,54.16999816894531,-1.8433810248231677,53.099998474121094,1.0595182139994415,51.68999862670898,-0.00182312628811232
2178,2010-07-27,54.540000915527344,55.77999877929688,54.43999862670898,55.0099983215332,776200.0,-0.005651733221834321,-2.999988612877654,-1.958339956130591,67.26584199007961,62.33166953562316,-1.7369611172545945,-2.82590087947068,-4.011967750723997,-8.265385110219654,11.970050895214998,1.3400001525879048,1.1668033631820833,2.486501312255861,-0.301255855889373,5.274258480401095,1.092622728183244,3.8803798963284777,-2.298486606828888,70.47621988657613,4.106015083881431,1.3938785840726156,7,-1.0350017547607422,-2.0500011444091797,-5.342501640319824,-7.490001678466797,0.9399986267089844,1,-0.005133894193141142,5.7857493188007965,54.849998474121094,1.1379271789745073,54.16999816894531,-1.8433810248231677,53.099998474121094,-0.005133894193141142
2179,2010-07-28,53.63999938964844,54.61999893188477,53.31999969482422,54.36000061035156,600300.0,-0.016501677865257913,1.0967765752573262,1.5319259457660686,62.36840978114361,61.830494451912784,-0.7531199407650817,-1.751047011939363,-2.9217710492470204,-7.258931299565091,12.72043188799076,1.299999237060554,1.3271028195200927,1.4184997558593722,-1.323848405462364,4.160847917181108,0.04732567519850761,2.7896738365202367,-0.7615578762422643,39.03132726531713,-29.351854062892187,1.371174080660868,7,-0.13500022888183594,-1.1499996185302734,-4.032499313354492,-6.590000152587891,2.6500015258789062,2,0.022744243746926074,-2.999988612877654,54.540000915527344,5.7857493188007965,54.849998474121094,1.1379271789745073,54.16999816894531,0.022744243746926074
2180,2010-07-29,53.18000030517578,54.4900016784668,52.47000122070313,53.9900016784668,1108500.0,-0.008575672813326496,1.2320430112059204,1.125,58.36984485459192,62.453387567574715,-0.3065454640181642,-1.1117728642492182,-2.2730006062208687,-6.691040280692704,13.56540599187741,2.0200004577636648,1.258932941266501,0.8085006713867173,-1.7879849233869223,3.404986266160357,-0.4897421260001025,2.106743468773537,2.599998474121101,21.45013921926552,-46.29786535565219,1.2982427973868185,7,0.3599987030029297,-0.6900005340576172,-3.4449996948242188,-6.090000152587891,3.3600006103515625,3,0.028206092354121637,1.0967765752573262,53.63999938964844,-2.999988612877654,54.540000915527344,5.7857493188007965,54.849998474121094,0.028206092354121637
2181,2010-07-30,53.52999877929688,53.72000122070313,52.349998474121094,52.6500015258789,639800.0,0.006581392856574331,1.1746038473881346,-1.0864145203144233,58.94554185152167,62.43166100439163,-0.35003324331125185,-1.3888500551003062,-2.4372295505493113,-6.927461514774855,14.209480873744084,1.3700027465820384,1.241342237685572,1.0669992446899457,-1.5586642908143418,3.692662780194233,-0.24583252306219805,2.3798310124420894,2.1838000488281253,34.40233819790617,-32.31532658890871,1.3128317677521424,7,0.055000305175774145,-1.039999008178718,-3.6749982833862376,-6.3149986267089915,2.75,4,0.03829634034198137,1.2320430112059204,53.18000030517578,1.0967765752573262,53.63999938964844,-2.999988612877654,54.540000915527344,0.03829634034198137
2182,2010-08-02,53.43000030517578,54.1500015258789,52.959999084472656,54.13000106811523,1102100.0,-0.001868082876918975,2.2162155195967164,-0.7954578951474957,53.72136702981508,61.16613455404301,-0.021888257698655877,-1.1576063399726024,-2.2422833927426495,-6.716348025529911,14.936284963353524,1.190002441406243,1.162923466865493,0.8460006713867188,-1.7200971338220086,3.412098476595446,-0.4370482312176449,2.1290495739910824,2.1492465087890693,31.486931048518873,-30.288440074160714,1.2830489026043619,8,0.25,-0.9400005340576172,-3.4650001525878906,-6.215000152587891,3.1300010681152415,0,0.013662727644895956,1.1746038473881346,53.52999877929688,1.2320430112059204,53.18000030517578,1.0967765752573262,53.63999938964844,0.013662727644895956
2183,2010-08-03,52.61000061035156,53.27999877929688,52.1500015258789,53.209999084472656,924500.0,-0.01534717743104308,2.0540554473003003,0.8571397431076757,50.044453938802086,60.349441078083004,0.8235805311571767,-0.18068969920857114,-1.3503810541443286,-5.792865299405392,15.770760509906786,1.279998779296882,1.3046005426172087,-0.07949905395507528,-2.450956153953271,2.2919580460431206,-1.2652276039541732,1.1062294960440227,2.840076270019537,18.62346427385558,-38.411044907922644,1.1857285499990997,8,1.3549995422363281,-0.12000083923339844,-1.9875011444091797,-5.345001220703125,3.4300003051757812,1,0.035354506534364116,2.2162155195967164,53.43000030517578,1.1746038473881346,53.52999877929688,1.2320430112059204,53.18000030517578,0.035354506534364116
2184,2010-08-04,53.36000061035156,53.52999877929688,52.59000015258789,52.75,651600.0,0.014255844731019263,-1.0215017596823701,-1.0166702694454688,51.29982371069643,59.7237909423169,0.3747962607997337,-0.7759382601064004,-2.0208598378287093,-6.430777032594406,16.71279585019705,0.9399986267089915,1.3672489732084045,0.5470008850097656,-1.6829113941247371,2.7769131641442684,-0.5679552545574822,1.6619570245770134,1.8920717487500056,51.70935921241193,-0.6403246023558538,1.1149561395672498,8,0.6049995422363281,-0.8700008392333984,-2.7375011444091797,-6.095001220703125,2.7099990844726562,2,0.039730114460933885,2.0540554473003003,52.61000061035156,2.2162155195967164,53.43000030517578,1.1746038473881346,53.52999877929688,0.039730114460933885
2185,2010-08-05,53.86999893188477,54.06000137329102,52.599998474121094,53.2599983215332,795700.0,0.009557689574581252,1.9494844407453367,1.0000000000000115,62.245886734816715,59.40929782030789,-0.016194055116251604,-1.1022346099866525,-2.491483271245208,-6.822986839225621,17.54812735368566,1.460002899169929,1.2946607528637912,0.9044992446899514,-1.162763889005717,2.9717623783856197,-0.1291323221578864,1.938130811537789,1.195949177223433,85.99987030029368,28.092488485987552,1.033631566847835,8,0.0950012207031179,-1.1000003814697337,-3.4599990844726634,-6.604999542236335,2.69000244140625,3,0.04492300040143893,-1.0215017596823701,53.36000061035156,2.0540554473003003,52.61000061035156,2.2162155195967164,53.43000030517578,0.04492300040143893
2186,2010-08-06,52.75,53.88999938964844,52.40999984741211,53.56000137329102,962300.0,-0.020790773233556936,1.0136083726265146,-1.3278697751206905,53.64728226450131,57.54538357288538,0.9847526968194558,0.14158643934131732,-1.3175547012255464,-5.594029050622524,18.36683698218757,1.4799995422363281,1.375863675979069,-0.2894996643066392,-2.2013294656738864,1.622330137060608,-1.2454145649902628,0.6664152363769844,2.1409913141144443,29.999923706055043,-29.305951354380753,0.9559149006836244,8,1.2150001525878906,0.019998550415039062,-2.3424997329711914,-5.4850006103515625,4.6100006103515625,4,0.07184835858819616,1.9494844407453367,53.86999893188477,-1.0215017596823701,53.36000061035156,2.0540554473003003,52.61000061035156,0.07184835858819616
2187,2010-08-09,53.2599983215332,53.41999816894531,52.7599983215332,52.7599983215332,867000.0,0.009668214626221916,-1.6399993896484375,-0.6172829040628758,51.26212880280258,55.76719321874349,0.2519940202966424,-0.23889444294849227,-1.803014132533093,-5.9917950734981815,19.0614511412079,0.6699981689453125,1.3793714736703677,0.13049869537353231,-1.6318854770416564,1.892882867788721,-0.7506933908340656,1.0116907815811302,1.4665336052871112,58.115020122030316,2.5070617806050137,0.8811920862075955,8,0.1250019073486328,-0.48999977111816406,-2.902498245239258,-5.994998931884766,4.150001525878906,0,0.056702976960903984,1.0136083726265146,52.75,1.9494844407453367,53.86999893188477,-1.0215017596823701,53.36000061035156,0.056702976960903984
2188,2010-08-10,53.04999923706055,53.4900016784668,52.52000045776367,52.81000137329102,774400.0,-0.003942904451571305,-1.3658575163520315,0.4799957275390483,57.39131624623403,55.21418282597576,0.25525184771487375,0.0027488967692619326,-1.5842726197181136,-5.672040517009272,18.932528934066482,0.970001220703125,1.1841304200574,-0.09950027465820455,-1.8479969124256712,1.6489963631092621,-0.9737485935419343,0.7747480442255252,1.5219408657032858,38.78780592687793,-20.18691332297214,0.8742483188837321,8,0.2700023651123047,-0.2800006866455078,-2.727499008178711,-5.784999847412109,4.94000244140625,1,0.0661640374497574,-1.6399993896484375,53.2599983215332,1.0136083726265146,52.75,1.9494844407453367,53.86999893188477,0.0661640374497574
2189,2010-08-11,51.90999984741211,52.47999954223633,51.68999862670898,52.459999084472656,1194100.0,-0.021489149972542143,1.6779685125917545,-2.2916838859396043,43.337065447556846,53.543874002971855,1.256140242277965,1.147223611372496,-0.40378675365067096,-4.4399354431808575,18.377120936277645,1.3600006103515696,0.8167024603209398,-1.2049997329711886,-3.0249184969535605,0.6149190310111834,-2.1149591149623745,-0.2950403509800026,2.5166239407386257,9.282741170676362,-44.57609512202864,0.909959381991185,8,1.0100002288818288,1.039999008178718,-1.4799995422363281,-4.625000000000007,6.24000167846679,2,0.07956079908023983,-1.3658575163520315,53.04999923706055,-1.6399993896484375,53.2599983215332,1.0136083726265146,52.75,0.07956079908023983
2190,2010-08-12,54.61999893188477,55.77999877929688,52.72000122070313,52.75,3096700.0,0.05220572322170347,-2.1709876921435116,-3.4000027743291454,52.128672011098395,52.7864440207026,-1.3724407864996309,-1.5177266575508028,-3.0725673400530624,-7.047202789474305,18.388099330577635,3.8699989318847727,0.5594144467601225,1.426999473571783,-0.512767961576742,3.366766908720308,0.4571157559975205,2.3968831911460455,-2.9300003051757955,71.63814659815768,22.351563003032282,0.9698837175742617,8,-0.885000228881843,-1.645000457763679,-4.1899986267089915,-7.3349990844726705,4.540000915527337,3,0.026547066849043732,1.6779685125917545,51.90999984741211,-1.3658575163520315,53.04999923706055,-1.6399993896484375,53.2599983215332,0.026547066849043732
2191,2010-08-13,54.2599983215332,54.77999877929688,53.93999862670898,54.61000061035156,1118200.0,-0.006591003613905522,1.4347878968813317,-0.18716710627507788,47.121947261844475,52.05317515759475,-1.003532160463763,-0.9778874531780559,-2.6791950462919516,-6.590630356752598,19.24802310001898,0.8400001525879048,0.40116835596899136,0.9209989547729478,-0.8649918372385486,2.706989746784444,0.028003558767203174,1.8139943507786924,-2.569999694824226,62.83617601329637,19.07008984632845,0.8929953960057465,8,-0.5249996185302734,-0.9849987030029297,-3.829998016357422,-6.974998474121101,4.150001525878906,4,0.04238855737017344,-2.1709876921435116,54.61999893188477,1.6779685125917545,51.90999984741211,-1.3658575163520315,53.04999923706055,0.04238855737017344
2192,2010-08-16,54.29999923706055,54.72999954223633,53.81999969482422,53.95000076293945,1235900.0,0.0007372081969170274,-1.9836030717662656,-0.9999891009362296,48.79758580686838,51.91463425404657,-1.0137524948339944,-0.8786412882814858,-2.6417949183655267,-6.523745160424163,20.116274255551588,0.9099998474121094,0.331629391941874,0.8439998626708984,-0.8666155209003037,2.5546152462421006,-0.011307829114699075,1.699307554456496,-2.5282006072998087,63.81419347136501,22.459024310399457,0.8553076917856001,8,-0.5650005340576172,-0.9449996948242188,-3.8699989318847656,-7.014999389648445,5.510002136230476,0,0.05635361724282539,1.4347878968813317,54.2599983215332,-2.1709876921435116,54.61999893188477,1.6779685125917545,51.90999984741211,0.05635361724282539
2193,2010-08-17,54.5,54.93999862670898,54.11999893188477,54.36999893188477,1200500.0,0.003683255354503645,-1.6031692208948312,0.37143324250679166,54.633628397159676,52.28505699698693,-1.0252823232690744,-1.0124107592490077,-2.71018356848095,-6.608703859937414,20.35286112712155,0.8199996948242045,0.22972888386712498,0.9690006256103487,-0.7883284231545247,2.726329674375222,0.09033610122791202,1.8476651499927854,-2.6480373672485413,68.70418749282989,25.937451011251355,0.878664524382435,8,-0.7650012969970703,-0.9950008392333984,-4.069999694824219,-7.215000152587898,4.3600006103515625,1,0.05339449261306628,-1.9836030717662656,54.29999923706055,1.4347878968813317,54.2599983215332,-2.1709876921435116,54.61999893188477,0.05339449261306628
2194,2010-08-18,55.18999862670898,55.36000061035156,54.2400016784668,54.56999969482422,896800.0,0.01266052526071526,1.3333240615277022,4.769183368056781,60.56782486230365,52.09860567781882,-1.5962607581266255,-1.503857324201185,-3.28556331320155,-7.169857910188945,20.5866607210539,1.1199989318847656,0.2325393583373554,1.4839992523193288,-0.19681949228368723,3.164817996922345,0.6435898800178208,2.324408624620837,-3.2594752710266093,80.71893387852751,33.79941083829793,0.8404093723015078,8,-1.4549999237060476,-1.6849994659423757,-4.42499923706054,-7.709999084472649,4.420001983642585,2,0.050733885150030966,-1.6031692208948312,54.5,-1.9836030717662656,54.29999923706055,1.4347878968813317,54.2599983215332,0.050733885150030966
2195,2010-08-19,55.27999877929688,55.52000045776367,54.75,55.08000183105469,1166700.0,0.0016307330100993056,1.2647062123439061,0.32257627869489425,59.45946726162243,52.74440401083228,-1.6374100331944845,-1.4990188645248068,-3.2649502882090573,-7.124551596486988,20.76540766503455,0.7700004577636719,0.3564856987139464,1.4649993896484474,-0.32926558620546587,3.2592643655023608,0.5678669017214872,2.3621318775754077,-3.2724859151422265,85.88226054370674,35.835293438364886,0.897132487926958,8,-1.5450000762939524,-1.7749996185302805,-4.404998779296882,-7.6899986267089915,4.100002288818345,3,0.051917561685201674,1.3333240615277022,55.18999862670898,-1.6031692208948312,54.5,-1.9836030717662656,54.29999923706055,0.051917561685201674
2196,2010-08-20,55.88999938964844,55.91999816894531,54.7599983215332,55.27999877929688,784900.0,0.011034743556832538,2.4626955749390786,3.05004959182102,62.60246141916195,54.004440968205536,-1.9614259388918995,-2.0802076654000388,-3.7723773633971973,-7.594963659355415,20.50180067323641,1.1599998474121094,0.4341769889779101,1.9889999389648452,-0.027968498735312153,4.0059683766650025,0.9805157201147665,2.997484157814924,-3.80703680719094,98.57148566217742,44.269282892445744,1.0084842188500773,8,-2.085000991821289,-2.315000534057617,-4.545000076293945,-8.190000534057617,3.5699996948242188,4,0.05850779197484335,1.2647062123439061,55.27999877929688,1.3333240615277022,55.18999862670898,-1.6031692208948312,54.5,0.05850779197484335
2197,2010-08-23,54.75,56.209999084472656,54.7400016784668,55.9000015258789,1312600.0,-0.020397198105169045,-1.5128200112158796,-1.88524651674714,60.615082443678276,54.362637212366,-0.656925575858331,-0.9993196691796342,-2.549963065555538,-6.315637794525571,19.89716048975851,1.4699974060058594,0.3121519384647229,0.8540004730224595,-1.1535364192248423,2.8615373652697613,-0.1497679731011914,1.8577689191461104,-2.513555994082992,30.143589575108226,-27.487333918552363,1.0037684461236498,8,-0.8000011444091797,-0.9950008392333984,-3.405000686645508,-7.05000114440918,4.909999847412109,0,0.0668493122814997,2.4626955749390786,55.88999938964844,1.2647062123439061,55.27999877929688,1.3333240615277022,55.18999862670898,0.0668493122814997
2198,2010-08-24,54.2599983215332,54.93000030517578,53.6500015258789,54.11999893188477,946500.0,-0.008949802346425506,-1.3703808359883118,-0.12173843816549251,54.58247499371661,55.61212716193931,0.02543980161564008,-0.5600865735755747,-1.9908901509697614,-5.694770091259578,18.372298700214195,1.279998779296882,0.374169801424145,0.3779989242553725,-1.61447681879649,2.370474667307235,-0.6182389472705623,1.3742367957813073,-1.785141010902855,23.828022554419302,-33.12463403707393,0.996237871525933,8,0.2050018310546875,-0.45999908447265625,-2.8249988555908203,-6.559999465942383,4.420001983642578,1,0.10228535244084758,-1.5128200112158796,54.75,2.4626955749390786,55.88999938964844,1.2647062123439061,55.27999877929688,0.10228535244084758
2199,2010-08-25,54.86000061035156,55.1500015258789,53.88000106811523,53.88000106811523,1099600.0,0.011057912041627205,-1.5918388795683565,7.000027247956809,54.99496313678207,55.930603953681945,-0.12527219445656357,-1.1215031463962148,-2.556623844581395,-6.1640385706308365,18.001432079269286,1.2700004577636719,0.4564500957840423,0.9170011520385728,-1.1185156066995816,2.952517910776727,-0.1007572273305044,1.93475953140765,-2.161034793290675,47.26563431323477,-5.764364800494775,1.017758379369076,8,0.06999969482421875,-0.9650001525878906,-3.412501335144043,-7.160001754760742,3.8400001525878906,2,0.07291286831019894,-1.3703808359883118,54.2599983215332,-1.5128200112158796,54.75,2.4626955749390786,55.88999938964844,0.07291286831019894
2200,2010-08-26,54.68000030517578,55.209999084472656,54.34000015258789,54.86999893188477,900900.0,-0.003281084636769349,1.0,-0.19387624026376504,60.75808273426575,57.445730117284306,0.071671382641739,-0.8678603759320254,-2.338581956816654,-5.851267578351909,18.410792617002418,0.8699989318847656,0.4930379361655781,0.6620008468627958,-1.3656663529317257,2.6896680466573173,-0.35183275303446493,1.6758344467600566,-1.7703724920701873,40.234365686765535,-15.059869454494375,1.0138335998972599,8,0.25,-0.7300014495849609,-3.032499313354492,-6.579999923706055,3.099998474121101,3,0.09016094143490938,-1.5918388795683565,54.86000061035156,-1.3703808359883118,54.2599983215332,-1.5128200112158796,54.75,0.09016094143490938
2201,2010-08-27,55.58000183105469,55.93999862670898,54.2400016784668,55.02000045776367,954600.0,0.016459427960056505,1.6562556810900724,-2.9473969522355192,62.39317528158849,58.95635117003099,-0.6944225514048696,-1.693218422440637,-3.1863980509008485,-6.604572103218153,19.105877872122292,1.6999969482421804,0.8168745160924331,1.4595022201538086,-0.6690452915967313,3.5880497319043485,0.39522846427853864,2.5237759760290785,-2.472351741667069,75.39070881911172,19.608379942682774,1.064273755875271,8,-0.6500015258789062,-1.6300029754638672,-3.8225011825561523,-6.680002212524414,3.089996337890625,4,0.06836990125713416,1.0,54.68000030517578,-1.5918388795683565,54.86000061035156,-1.3703808359883118,54.2599983215332,0.06836990125713416
2202,2010-08-30,54.15999984741211,55.5099983215332,54.1500015258789,55.31999969482422,1133700.0,-0.02554879339441063,-1.3050861703881471,-2.07142321918788,55.25070880418525,59.0249156597005,0.7863222773056933,-0.2273805075990296,-1.7199638802878425,-5.047036160568609,19.514611475913675,1.4300003051757884,0.8187636460522469,0.0030002593994140625,-2.100581644844503,2.1065821636433313,-1.048790692722548,1.0547912115213762,-0.8662088183193859,22.270697257579325,-34.18819194827775,1.0517909521219597,8,0.7700004577636719,-0.21000099182128906,-1.9324989318847656,-4.864999771118164,4.290000915527344,0,0.09785818412098446,1.6562556810900724,55.58000183105469,1.0,54.68000030517578,-1.5918388795683565,54.86000061035156,0.09785818412098446
2203,2010-08-31,54.47000122070313,54.75,53.72000122070313,53.77999877929688,1268500.0,0.005723806760790318,-1.5432145279179992,-0.5948297691121291,63.14167826936672,59.31089937159639,0.5270421895678794,-0.4120147783840764,-1.9709140121808062,-5.214388619282516,20.50630093843055,1.029998779296868,0.922887587331374,0.22000160217285725,-1.7562150918907236,2.196218296236438,-0.7681067448589332,1.2081099492046476,-1.0012377082876114,33.78382325902706,-27.459337968277843,0.9881083470317891,8,0.45999908447264914,-0.5200023651123118,-1.927501678466804,-4.860002517700202,4.319999694824212,1,0.09528177915179392,-1.3050861703881471,54.15999984741211,1.6562556810900724,55.58000183105469,1.0,54.68000030517578,0.09528177915179392
2204,2010-09-01,55.47999954223633,55.97999954223633,55.08000183105469,55.08000183105469,666800.0,0.01854228564161131,-3.500014305196601,0.5797047766475011,55.34825681805236,58.85409821119971,-0.4889072585877443,-1.3228688159473947,-2.876024620621976,-6.078887517467017,21.63509111042177,1.509998321533196,1.0352659986866826,1.123999977111815,-0.87846617652567,3.1264661307493,0.12276690029307247,2.1252330539305575,-1.8467618954973801,77.87608976360669,17.206418168033096,1.0012330768187432,9,-0.5499992370605469,-1.5300006866455078,-2.4825000762939453,-5.415000915527344,3.0699996948242188,2,0.05767845690956297,-1.5432145279179992,54.47000122070313,-1.3050861703881471,54.15999984741211,1.6562556810900724,55.58000183105469,0.05767845690956297
2205,2010-09-02,56.290000915527344,56.4900016784668,55.43000030517578,55.43000030517578,623900.0,0.014599880677258703,-1.4651177232483454,2.1500138283567143,61.95524363038365,58.78218512355768,-1.2746123058231476,-2.047236762592746,-3.587294268674256,-6.734807113383646,22.550699604591216,1.0600013732910156,1.0935366742429409,1.8130012512207045,-0.3517026879875118,3.977705190428921,0.7306492816165999,2.895353220824809,-2.5699996948242116,92.77975704376158,31.04637852876256,1.082351969604108,9,-1.2199993133544922,-2.200000762939453,-3.292501449584961,-6.225002288818359,2.979999542236328,3,0.04281399552699816,-3.500014305196601,55.47999954223633,-1.5432145279179992,54.47000122070313,-1.3050861703881471,54.15999984741211,0.04281399552699816
2206,2010-09-03,56.540000915527344,57.63000106811523,55.849998474121094,56.72000122070313,916100.0,0.004441286124247323,-1.2820470184327424,-0.20930253189262904,62.873560446450696,59.03312712386573,-1.5899091806438221,-2.1067554953063166,-3.7358785319370895,-6.875928126020057,23.88630813244556,1.7800025939941335,1.039699217164511,1.8735012054443345,-0.31803615022037235,4.065038561109041,0.7777325276119811,2.969269883276688,-2.598399658203121,72.12275715792367,10.21254032940056,1.095768677832354,9,-0.8999996185302805,-1.8800010681152415,-3.5250015258789062,-6.220001220703125,3.3199996948242188,4,0.021931337879214752,-1.4651177232483454,56.290000915527344,-3.500014305196601,55.47999954223633,-1.5432145279179992,54.47000122070313,0.021931337879214752
2207,2010-09-07,56.27999877929688,56.88000106811523,56.040000915527344,56.38000106811523,562600.0,-0.0045985520343183595,-1.896562156758261,0.5555673292924859,60.15979905799732,59.6528297976747,-1.2181551100484853,-1.6958489705798812,-3.3741015103302416,-6.5090502925983245,25.294094604761362,0.8400001525878835,0.9890616169694368,1.4624990463256893,-0.7371460859707497,3.6621441786221283,0.3626764801774698,2.5623216124739088,-1.969557540893561,65.47308589508337,4.2395816370750765,1.099822566148221,9,-0.6049976348877024,-1.6199989318847798,-3.242499351501472,-5.824998855590827,3.700000762939446,1,0.04246623030360852,-1.2820470184327424,56.540000915527344,-1.4651177232483454,56.290000915527344,-3.500014305196601,55.47999954223633,0.04246623030360852
2208,2010-09-08,56.56000137329102,56.79999923706055,56.04999923706055,56.27999877929688,627400.0,0.004975170576889676,-1.0270224293380095,-2.7999618539008364,58.203595768845354,60.009344534570616,-1.2712809363269386,-1.7912463309293187,-3.533114870766788,-6.674035131788251,27.014920457721693,0.75,0.8516733397375802,1.5670015335083107,-0.5987039952342883,3.7327070622509098,0.48414876913700766,2.649854297879614,-1.917604151916514,58.03921509962391,-0.6993779143585286,1.082852764371301,9,-0.885000228881843,-1.9000015258789205,-3.47500133514405,-6.105001449584968,3.229999542236321,2,0.03341582998159076,-1.896562156758261,56.27999877929688,-1.2820470184327424,56.540000915527344,-1.4651177232483454,56.290000915527344,0.03341582998159076
2209,2010-09-09,56.040000915527344,57.2599983215332,55.81000137329102,57.1500015258789,729500.0,-0.009193784390699067,1.180456044744002,-3.9642511682401893,54.328023468605664,59.29489350505283,-0.6328453242974703,-0.9970936822804504,-2.8895478105814547,-6.031452393368355,29.676814019059428,1.4499969482421804,0.8048267567605194,0.84050102233887,-0.8149403362274938,2.495942380905234,0.012780343055688093,1.668221701622052,-1.0988433094787666,27.727290854960145,-26.438599852788983,0.8277206792831827,9,-0.36499977111816406,-1.3800010681152415,-2.8125009536743164,-4.270002365112305,4.9199981689453125,3,0.04907209056161954,-1.0270224293380095,56.56000137329102,-1.896562156758261,56.27999877929688,-1.2820470184327424,56.540000915527344,0.04907209056161954
2210,2010-09-10,56.06999969482422,56.4900016784668,55.88000106811523,56.11999893188477,449900.0,0.0005353101143252825,-1.837235297770541,0.04504433294385163,51.09756120253966,58.0398252740474,-0.4972261277390402,-0.9622260506816218,-2.789859980438237,-5.93760961573372,30.339175078460944,0.6100006103515696,0.8796993511317837,0.7979997634887681,-0.877466070570037,2.4734655975475732,-0.039733153540630894,1.6357326805181671,-0.8599577425689802,14.285624457662863,-32.84787732482959,0.8377329170294024,9,-0.39499855041503906,-1.4099998474121165,-2.8424997329711914,-4.30000114440918,4.290000915527344,4,0.04423041832948771,1.180456044744002,56.040000915527344,-1.0270224293380095,56.56000137329102,-1.896562156758261,56.27999877929688,0.04423041832948771
2211,2010-09-13,56.56000137329102,57.02000045776367,56.36999893188477,56.70000076293945,827300.0,0.008739106137573893,-1.4999853282080282,2.800030518043253,61.9867410472259,58.788273301051916,-0.9315592115803639,-1.339773245427736,-3.1908089850276085,-6.307806417425503,31.12709223395941,0.9500007629394531,0.9261833437301945,1.1730012893676829,-0.52556975834149,2.8715723370768558,0.3237157655130929,2.022286813222273,-1.1079635094497817,51.724246793016974,2.340773941287715,0.8492855238545866,9,-0.885000228881843,-1.9000015258789205,-3.192502021789558,-4.790002822875984,3.8299980163574148,0,0.04791370259323191,-1.837235297770541,56.06999969482422,1.180456044744002,56.040000915527344,-1.0270224293380095,56.56000137329102,0.04791370259323191
2212,2010-09-14,57.36000061035156,57.58000183105469,56.41999816894531,56.58000183105469,827900.0,0.014144257737559451,-1.1090858648911084,-5.571444141689656,69.72008609748818,59.51920750417652,-1.3744395991162648,-2.001382536889352,-3.868379169693405,-6.9904354630483425,32.155709743112524,1.160003662109375,0.957550856904632,1.820000457763669,-0.012306798447490053,3.652307713974828,0.9038468296580859,2.736154085869252,-1.690166426082925,87.57055571719518,33.51055633659031,0.9161536281055799,9,-1.0049991607666016,-2.7000007629394602,-3.9925012588500977,-5.590002059936523,3.7900009155273366,1,0.04358437889466882,-1.4999853282080282,56.56000137329102,-1.837235297770541,56.06999969482422,1.180456044744002,56.040000915527344,0.04358437889466882
2213,2010-09-15,57.40999984741211,57.45000076293945,56.65999984741211,57.31999969482422,672000.0,0.0008716742769965258,8.294019970829126,0.1153849915880903,67.44183376603044,60.862938276174106,-1.0767775005434714,-1.9206674561719552,-3.7764028513599612,-6.9314818153351325,33.12363403996124,0.7900009155273438,0.906111228755691,1.7244997024536133,-0.2188725982645181,3.6678720031717447,0.752813552094544,2.6961858528126825,-1.5441489747588122,90.3953706397698,34.010455708225905,0.9716861503590667,9,-0.8799991607666016,-2.750000000000007,-4.332500457763672,-5.64000129699707,3.5999984741210938,2,0.04476571506105076,-1.1090858648911084,57.36000061035156,-1.4999853282080282,56.56000137329102,-1.837235297770541,56.06999969482422,0.04476571506105076
2214,2010-09-16,57.9900016784668,58.0,57.20000076293945,57.25,628400.0,0.010102801473545586,1.1052657996576805,8.222226931717035,71.4656086462395,61.91964550015808,-1.4117537686748705,-2.403366405178822,-4.217334996226882,-7.401405054671571,33.998443808060856,0.7999992370605469,1.0634080003747286,2.164501380920413,-0.017362150441101676,4.346364912281928,1.0735696152396557,3.2554331466011703,-1.9477357862673088,99.52838082213965,39.40270953057201,1.090931765680756,9,-1.085000991821289,-3.1450023651123047,-4.945001602172852,-6.220003128051758,3.4099998474121023,3,0.031039820399400675,8.294019970829126,57.40999984741211,-1.1090858648911084,57.36000061035156,-1.4999853282080282,56.56000137329102,0.031039820399400675
2215,2010-09-17,58.1500015258789,58.2400016784668,57.27000045776367,57.36999893188477,1079200.0,0.002759093684791436,1.0208297736222427,1.0540551686453024,68.43612935145848,62.53770871182561,-1.430610053809751,-2.4636405701848005,-4.231281984939848,-7.4320338905067445,34.868753966610335,0.970001220703125,1.1335991013038083,2.1810010910034094,-0.21664681326019775,4.578648995267017,0.9821771388716058,3.379825043135213,-1.8728075407433522,95.18716468452256,35.46429934855921,1.1988239521318027,9,-1.124999999999993,-2.670000076293938,-5.215002059936516,-6.38000297546386,3.9300003051757884,4,0.04832325855302355,1.1052657996576805,57.9900016784668,8.294019970829126,57.40999984741211,-1.1090858648911084,57.36000061035156,0.04832325855302355
2216,2010-09-20,59.15999984741211,59.70000076293945,58.2599983215332,58.349998474121094,1230400.0,0.01736884428255303,-1.9090909090909092,1.0384598455541996,88.10972595841285,65.64325614520511,-2.268427269394472,-3.389899677505369,-5.094986974568727,-8.310105136272071,35.759074578911275,1.549999237060554,1.2775711612274137,3.0274993896484403,0.23849883552166062,5.81649994377522,1.632999112585054,4.421999666711827,-2.6080127852101853,83.5365704735687,18.28823722614952,1.3945002770633887,9,-1.404998779296875,-2.4849987030029297,-5.805001258850098,-7.39000129699707,2.700000762939453,0,0.020283988607750825,1.0208297736222427,58.1500015258789,1.1052657996576805,57.9900016784668,8.294019970829126,57.40999984741211,0.020283988607750825
2217,2010-09-21,58.40999984741211,59.27999877929688,58.0,59.27999877929688,1305300.0,-0.012677484819716534,1.9425295420164987,-1.0740709344108745,78.14283199700925,67.85872683722333,-1.3237153080374924,-2.4787283741572423,-4.210517617335029,-7.436788462785181,36.41753730901305,1.279998779296882,1.2842931445099666,2.094499397277829,-0.7911786838250165,4.980177478380675,0.6516603567264028,3.5373384378292556,-1.354330593092179,57.5657721371584,-11.180839622996736,1.4428390405514242,9,-0.654998779296875,-1.7349987030029297,-4.905000686645508,-6.64000129699707,3.009998321533203,1,0.03389829733622318,-1.9090909090909092,59.15999984741211,1.0208297736222427,58.1500015258789,1.1052657996576805,57.9900016784668,0.03389829733622318
2218,2010-09-22,59.81000137329102,59.88999938964844,58.040000915527344,58.2400016784668,1327200.0,0.02396852473097444,1.1387318415551655,-1.80459956591322,79.29633097706747,70.6329832270524,-2.474436118592621,-3.6276079698633126,-5.495372383897127,-8.691626021954825,38.31486954695443,1.8499984741210938,1.3023557887151611,3.217000770568852,0.10504668995164934,6.3289548511860545,1.6610237302602542,4.77297781087745,-2.3312390775919667,97.02609452796315,28.21839975109019,1.5559770403086,9,-1.9250011444091868,-3.040000915527351,-6.265002250671394,-8.040002822875984,4.0699996948242045,2,0.022404282257486585,1.9425295420164987,58.40999984741211,-1.9090909090909092,59.15999984741211,1.0208297736222427,58.1500015258789,0.022404282257486585
2219,2010-09-23,58.86000061035156,60.209999084472656,58.86000061035156,59.61000061035156,981600.0,-0.01588364389109842,-2.5999959309895835,-0.4777070992258814,67.06505649090701,72.40714937020434,-1.2095482002006719,-2.49024856427431,-4.437277882331536,-7.619991708069243,40.217419516844146,1.3499984741210938,1.3572094486295825,2.067000007629396,-1.0898213953984168,5.223821410657209,0.4885893061154931,3.645410709143299,-0.9472156377416212,54.08166310498337,-11.21067121610087,1.5784107015139055,9,-0.5700016021728516,-1.9300003051757812,-5.240001678466797,-7.090002059936523,6.1200027465820455,3,0.03652731377653984,1.1387318415551655,59.81000137329102,1.9425295420164987,58.40999984741211,-1.9090909090909092,59.15999984741211,0.03652731377653984
2220,2010-09-24,59.61000061035156,59.9000015258789,58.97000122070313,59.27000045776367,870800.0,0.012742099765933323,1.021735434729427,-0.4533335367838542,69.11579853473933,73.19926686881695,-1.5696576704315746,-3.006091816161721,-5.083069956617095,-8.232383424845096,42.184815367311764,1.0400009155273366,1.4483642753875756,2.570499992370607,-0.6606542789963399,5.801654263737554,0.9549228566871335,4.18607712805408,-1.5699996948242188,72.85073653031564,8.074483907989318,1.6155771356834736,9,-1.2950019836425781,-2.6800003051757812,-5.990001678466797,-7.840002059936523,5.150001525878906,4,0.03002853375607062,-2.5999959309895835,58.86000061035156,1.1387318415551655,59.81000137329102,1.9425295420164987,58.40999984741211,0.03002853375607062
2221,2010-09-27,59.38000106811523,59.75,59.16999816894531,59.4900016784668,486200.0,-0.003858405299133505,-1.1886596899336395,-0.32353106171955104,69.37500506639223,73.1609245320285,-1.0030561250471877,-2.6106589431729574,-4.693937298112942,-7.855934089417211,43.80939833571355,0.5800018310546875,1.6296177544075832,2.1505004882812457,-1.1650928485845924,5.466093825147084,0.4927038198483231,3.8082971567141684,-0.9060005187988196,62.44351311324272,-2.1518728912770584,1.6577966684329193,9,-0.9450016021728445,-2.450000762939446,-5.760002136230462,-7.610002517700188,5.1899986267089915,0,0.04546986720061308,1.021735434729427,59.61000061035156,-2.5999959309895835,58.86000061035156,1.1387318415551655,59.81000137329102,0.04546986720061308
2222,2010-09-28,59.459999084472656,59.7400016784668,58.86000061035156,59.68999862670898,945500.0,0.001347221537865373,4.333248563733253,2.090893327784514,68.5897307361436,73.28846863981884,-0.8424337072989516,-2.3960841494951524,-4.630579110778598,-7.772840593207448,45.4528482221596,0.8800010681152344,1.8712594735827182,1.965498542785646,-1.1588134343818908,5.089810519953183,0.4033425542018776,3.5276545313694143,-0.6387988281249974,65.43775885467574,0.012521773755452159,1.5621559885837677,9,-0.7549991607666016,-2.529998779296875,-5.770000457763672,-6.899999618530273,5.480003356933594,1,0.04036329570858732,-1.1886596899336395,59.38000106811523,1.021735434729427,59.61000061035156,-2.5999959309895835,58.86000061035156,0.04036329570858732
2223,2010-09-29,59.65999984741211,59.790000915527344,59.25,59.25,717500.0,0.00336361866833057,-1.6341517877911034,-1.7826115801171498,74.1978553036279,73.5920516017509,-0.7707615960621936,-2.3055330083685064,-4.715471416772864,-7.79990552723271,47.65859283973771,0.5400009155273438,2.0040357955770105,1.9059993743896513,-1.016194543088588,4.8281932918678905,0.4449024156505317,3.367096333128771,-0.7999992370605469,59.25926972483286,-10.482810938015604,1.4610969587391212,9,-0.9200000762939453,-2.729999542236328,-5.807500839233398,-6.954999923706055,6.149997711181641,2,0.02950047479105966,4.333248563733253,59.459999084472656,-1.1886596899336395,59.38000106811523,1.021735434729427,59.61000061035156,0.02950047479105966
2224,2010-09-30,58.68000030517578,59.5099983215332,58.08000183105469,59.290000915527344,1027500.0,-0.0164264087285082,1.7238147138964577,-1.4878069204216637,65.48043010596979,73.26364057447438,0.35470865355153336,-1.1315189877760048,-3.5871460899558514,-6.67246881424191,48.64901936424067,1.5799980163574219,1.9880764875800736,0.7659997940063477,-1.97686376326903,3.5088633512817253,-0.6054319846313376,2.137431572644033,1.529998779296875,32.966954655398766,-41.981075237725605,1.371431778637688,9,0.4249992370605469,-1.7150001525878906,-4.5475006103515625,-5.975000381469727,6.9499969482421875,3,0.08861623612637892,-1.6341517877911034,59.65999984741211,4.333248563733253,59.459999084472656,-1.1886596899336395,59.38000106811523,0.08861623612637892
2225,2010-10-01,58.70000076293945,59.61000061035156,57.959999084472656,59.22000122070313,838700.0,0.00034083942841944825,1.5384653757332292,0.85245891387549,63.44220876747875,70.52280533103726,0.4703974759478413,-1.0136829322834444,-3.500985663538394,-6.548209120722376,49.36306323232596,1.6500015258789062,2.0122195387599007,0.6655002593994155,-1.9872319603714743,3.3182324791703053,-0.660865850486033,1.991866369284864,1.4673983764648426,40.43720972892746,-35.90151476552169,1.3263661098854458,10,0.3849983215332031,-1.7350006103515625,-4.287500381469727,-5.995000839233398,7.270000457763658,4,0.10698471060257742,1.7238147138964577,58.68000030517578,-1.6341517877911034,59.65999984741211,4.333248563733253,59.459999084472656,0.10698471060257742
2226,2010-10-04,57.77999877929688,58.63999938964844,57.22000122070313,58.4000015258789,983800.0,-0.01567294670673014,1.5818184340299082,1.1923119245863922,52.59899798123248,67.6846015515065,1.312034723366537,0.004194796766476827,-2.5178190574234947,-5.496614114517165,49.24388386031448,1.479999542236321,1.929204128165722,-0.3165016174316335,-2.878575467616926,2.245572232753659,-1.5975385425242763,0.9645353076610093,2.299104357910146,21.78979085956872,-50.93351210656282,1.2810369250926459,10,0.9350013732910085,-0.8149986267089915,-3.3399991989135813,-5.074998855590827,8.230003356933587,0,0.12080310668740601,1.5384653757332292,58.70000076293945,1.7238147138964577,58.68000030517578,-1.6341517877911034,59.65999984741211,0.12080310668740601
2227,2010-10-05,58.66999816894531,58.95000076293945,57.97999954223633,58.209999084472656,806300.0,0.015403243483060214,-1.1087025027781003,-0.7419307204823895,57.06276928998321,65.21420580849714,0.5171817895542219,-0.7352688561306451,-3.3549314324352295,-6.237172559239937,49.19685994755078,1.170001983642571,1.903802630125071,0.45399780273437784,-1.9705986663516484,2.878594271820404,-0.7583004318086353,1.666296037277391,1.23755885327148,56.42012141722687,-13.486658200707431,1.212298234543012,10,0.045001983642578125,-1.7049980163574219,-4.229998588562012,-5.964998245239258,8.050003051757798,1,0.10056249718790422,1.5818184340299082,57.77999877929688,1.5384653757332292,58.70000076293945,1.7238147138964577,58.68000030517578,0.10056249718790422
2228,2010-10-06,58.45000076293945,58.849998474121094,57.86999893188477,58.58000183105469,385100.0,-0.0037497428476537253,1.9253964187092338,-0.28261158011709486,52.68691130648071,63.61663412133866,0.5855525139963333,-0.3862191248280169,-3.073519308362357,-5.861907850814589,49.100592760618525,0.979999542236321,1.6429195754453474,0.1395004272460909,-2.1572933020767806,2.4362941565689624,-1.0088964374153448,1.2878972919075267,1.2963029111865225,51.46442913599465,-14.088364623031666,1.1483968646614366,10,0.1100006103515625,-1.4850006103515625,-4.010001182556152,-5.745000839233398,7.889995574951158,2,0.11103509997867822,-1.1087025027781003,58.66999816894531,1.5818184340299082,57.77999877929688,1.5384653757332292,58.70000076293945,0.11103509997867822
2229,2010-10-07,58.790000915527344,59.06000137329102,58.099998474121094,58.7599983215332,553800.0,0.005816940088108069,2.3684104856681447,-0.2307872883594002,53.6613246343084,61.899470354624114,0.26214615919509043,-0.5371739135535094,-3.3178734947786666,-6.056659364411956,48.83154966503519,0.960002899169929,1.5049212548947182,0.3420005798339858,-1.697303739399345,2.3813048990673167,-0.6776515797826832,1.3616527394506548,0.8047246113932616,65.69038057600338,3.7256031898217827,1.0196521596166659,10,-0.2849998474121094,-1.1450004577636719,-4.350001335144043,-6.085000991821289,5.7399978637695455,3,0.11940800363573922,1.9253964187092338,58.45000076293945,-1.1087025027781003,58.66999816894531,1.5818184340299082,57.77999877929688,0.11940800363573922
2230,2010-10-08,58.54999923706055,59.45000076293945,58.31999969482422,58.91999816894531,772600.0,-0.004082355412983296,-1.7229006475808786,-12.332231404958678,46.1731460669855,59.321486021356705,0.3754575297787355,-0.10735471469944002,-2.968213263794482,-5.6713300521360495,48.649585514572536,1.1300010681152344,1.2224274111943174,-0.022001075744626064,-1.7266150525449717,1.6826129010557196,-0.8743080641447989,0.8303059126555468,0.9022428314870083,59.64117889565333,0.38835447808651224,0.8523069884001735,10,-0.0449981689453125,-0.7299995422363281,-4.109999656677246,-5.844999313354492,6.659999847412109,4,0.12092225633840781,2.3684104856681447,58.790000915527344,1.9253964187092338,58.45000076293945,-1.1087025027781003,58.66999816894531,0.12092225633840781
2231,2010-10-11,59.27000045776367,59.45000076293945,58.27999877929688,58.4900016784668,523500.0,0.012297202904955506,1.0526361579954635,-2.1081108946006415,55.41561930678227,57.85769586253878,-0.4043052152206599,-0.6470967968446644,-3.579211756280394,-6.2457703052167375,48.181738261385846,1.170001983642571,1.1273539718465884,0.5625001907348661,-0.8792806207621098,2.004281002231842,-0.15839021501361827,1.2833905964833505,-2.0499992370605398,88.60758882439853,27.937563967456157,0.7208904057484877,10,-0.7649993896484375,-1.260000228881836,-4.689999580383301,-6.424999237060547,6.020000457763672,0,0.11304202313468714,-1.7229006475808786,58.54999923706055,2.3684104856681447,58.790000915527344,1.9253964187092338,58.45000076293945,0.11304202313468714
2232,2010-10-12,59.86000061035156,60.20000076293945,58.88999938964844,59.209999084472656,627500.0,0.009954448254278825,-1.0310084396420693,0.8333365937634493,50.35062573331253,55.20800368805929,-1.041078709831183,-1.0964137912336156,-4.047882184284973,-6.73160566004389,47.62249780886827,1.3100013732910156,0.953646038073586,1.0275003433227567,-0.3546397426170813,2.409640429262595,0.3364303003528377,1.7185703862926758,-2.595399398803707,85.40773024053853,28.124642981754292,0.6910700429699204,10,-1.1499996185302734,-1.8500003814697266,-4.71000003814698,-6.444999694824219,5.6399993896484375,1,0.10273975047062378,1.0526361579954635,59.27000045776367,-1.7229006475808786,58.54999923706055,2.3684104856681447,58.790000915527344,0.10273975047062378
2233,2010-10-13,59.97999954223633,60.599998474121094,59.4900016784668,60.209999084472656,626300.0,0.00200465971702668,1.198017109512209,-0.35384461894198155,58.88888148824074,54.47560939720051,-1.2414654731491979,-1.0688007413540603,-4.0162203519627795,-6.753348728710513,47.12456042019628,1.1099967956542969,0.7900690517642488,1.0189992904663114,-0.281768135061391,2.319766715994014,0.3686155777024567,1.6693830032301662,-2.5979823486328115,75.20004272460938,16.788594315716182,0.6503837127638518,10,-1.0699996948242188,-1.7749996185302734,-4.812499046325684,-6.564998626708984,5.530002593994141,2,0.11237081910480273,-1.0310084396420693,59.86000061035156,1.0526361579954635,59.27000045776367,-1.7229006475808786,58.54999923706055,0.11237081910480273
2234,2010-10-14,59.790000915527344,60.38999938964844,59.54999923706055,60.08000183105469,534700.0,-0.0031676997025515963,-1.1818064720686443,1.2608760552634635,51.567947492732806,53.156247033339845,-0.9805726016297385,-0.7768667977701753,-3.697820286093723,-6.466478898823908,46.35431116482247,0.8400001525878906,0.6205649425329298,0.7390007019042955,-0.5275224718795002,2.005523875688091,0.10573911501239763,1.3722622887961933,-2.214904845092775,65.08630753698766,8.150150711278265,0.633261586891897,10,-0.8800010681152344,-1.585000991821289,-4.622500419616699,-6.375,5.279998779296875,3,0.10955001374924289,1.198017109512209,59.97999954223633,-1.0310084396420693,59.86000061035156,1.0526361579954635,59.27000045776367,0.10955001374924289
2235,2010-10-15,60.959999084472656,61.1500015258789,60.13999938964844,60.209999084472656,844500.0,0.019568458789594567,-1.2696692783787795,-2.586198731946016,61.826338671057066,54.18150710998702,-2.0073734307168465,-1.8188041173911529,-4.739615461061042,-7.5554502995291415,45.60561783020607,1.3600006103515554,0.4111505424591613,1.7684989929199233,0.31341294005873976,3.223585045781107,1.040955966489328,2.4960420193505186,-3.203408869816897,93.37971220994395,35.60597560914755,0.7275430264305933,10,-1.4499988555908203,-2.444997787475593,-5.792498588562012,-7.5449981689453125,5.5,4,0.05856298799934789,-1.1818064720686443,59.790000915527344,1.198017109512209,59.97999954223633,-1.0310084396420693,59.86000061035156,0.05856298799934789
2236,2010-10-18,60.36000061035156,61.29999923706055,60.040000915527344,61.27999877929688,463400.0,-0.009842494802036805,1.6249990065883064,-1.226664225260426,56.25001324548224,54.09120088282024,-1.1207763367286319,-1.1850533923895483,-3.979636322441962,-6.8638387175036115,44.297418981167304,1.2599983215332031,0.31964076528716134,1.1085004806518555,-0.43725495423888106,2.654255915542592,0.3356227632064872,1.8813781980972237,-2.331937490797955,60.99590513591245,4.018464481386459,0.7728777174453678,10,-0.7750015258789062,-1.5250015258789062,-5.192500114440918,-6.944999694824219,5.9099960327148295,0,0.08035119988533146,-1.2696692783787795,60.959999084472656,-1.1818064720686443,59.790000915527344,1.198017109512209,59.97999954223633,0.08035119988533146
2237,2010-10-19,60.38999938964844,60.97000122070313,59.79999923706055,59.81000137329102,869500.0,0.0004969976639086493,-2.8999917348541437,-0.6304338812133953,55.19203460253052,54.36954791571466,-0.984685126567534,-1.1163455065336336,-3.8624486797140634,-6.819162768203327,43.144090478904296,1.1700019836425852,0.25887416296151144,1.039499282836914,-0.5327265805942574,2.6117251462680855,0.25338635112132835,1.8256122145524998,-2.034742658344136,49.723697521497215,-6.6773857121280855,0.7861129317155867,10,-0.6900005340576172,-1.5300006866455078,-5.222498893737793,-6.694999694824219,6.6100006103515625,1,0.08113928755427047,1.6249990065883064,60.36000061035156,-1.2696692783787795,60.959999084472656,-1.1818064720686443,59.790000915527344,0.08113928755427047
2238,2010-10-20,61.1500015258789,61.15999984741211,60.209999084472656,60.56000137329102,757600.0,0.012584900544985622,2.114772961784037,1.0172451214458946,68.13511091194265,55.97774639100736,-1.4767065886963593,-1.8665077340458893,-4.456628503603305,-7.506178505810617,41.75116132442661,0.9500007629394531,0.403697108732743,1.7325014114379798,-0.025414891562270725,3.4904177144382302,0.8535432599378581,2.6114595629381014,-2.5002705439989725,91.42870221819156,30.73885502370569,0.878958151500124,10,-1.3600025177001882,-2.170001983642571,-5.642500877380364,-7.45500183105468,5.959999084472663,2,0.07113652274039861,-2.8999917348541437,60.38999938964844,1.6249990065883064,60.36000061035156,-1.2696692783787795,60.959999084472656,0.07113652274039861
2239,2010-10-21,61.0099983215332,61.38000106811523,60.52999877929688,60.81000137329102,646200.0,-0.0022895045110742362,-1.236841841088194,0.33897779070894773,66.66664831795535,58.25480219667068,-1.1048688907285111,-1.6413249933163456,-4.112259729141847,-7.271067715332414,40.22231912378864,0.8500022888183452,0.4422611974739965,1.4849983215332045,-0.3885236387448856,3.3585202818112947,0.5482373413941559,2.421759301672253,-2.095240514135213,76.58213178556632,12.779794517654167,0.9367609801390451,10,-1.1799983978271484,-1.7199974060058594,-5.4149980545043945,-7.314998626708984,5.900005340576186,3,0.07375846481721693,2.114772961784037,61.1500015258789,-2.8999917348541437,60.38999938964844,1.6249990065883064,60.36000061035156,0.07375846481721693
2240,2010-10-22,61.4000015258789,61.45000076293945,60.52000045776367,60.93000030517578,689800.0,0.006392447386907252,2.2631607126126005,2.350041962310264,78.28126471489318,60.795429464238566,-1.171254520961611,-1.992506832753186,-4.376516653381998,-7.578377731378289,38.626919040172716,0.9300003051757812,0.5706527682978404,1.785501480102532,-0.26753744837292004,3.838540408577984,0.7589820158648024,2.8120209443402615,-2.1894145271948418,96.9697460107547,26.702521171039763,1.0265194642377264,10,-1.2300014495849538,-2.06500053405761,-5.525001525878899,-7.520002365112298,4.589996337890632,4,0.059771955663527,-1.236841841088194,61.0099983215332,2.114772961784037,61.1500015258789,-2.8999917348541437,60.38999938964844,0.059771955663527
2241,2010-10-25,62.08000183105469,62.43000030517578,61.52999877929688,61.77000045776367,576800.0,0.01107492326183701,-1.2784712330090284,0.6595756769041071,77.54444521135517,63.81696496179886,-1.576526802239556,-2.59279227344571,-4.90867072832755,-8.173126614058212,37.15008334096138,1.029998779296882,0.696954628199876,2.3305017471313505,0.0053391121670216535,4.655664382095679,1.167920429649186,3.493083064613515,-2.5558969053748726,86.69207863204721,14.067149931319577,1.1625813174821633,10,-1.1200008392333984,-2.2550010681152344,-5.827500343322754,-7.900001525878906,4.0699996948242045,0,0.0705540773877189,2.2631607126126005,61.4000015258789,-1.236841841088194,61.0099983215332,2.114772961784037,61.1500015258789,0.0705540773877189
2242,2010-10-26,61.86000061035156,62.22000122070313,61.540000915527344,62.0099983215332,579400.0,-0.0035438339918519857,1.3859512926389836,-0.483861440964745,77.54439742326403,65.88980006569034,-1.1655620469648298,-2.3017835850020276,-4.541620988166258,-7.847051440908643,36.07090636233764,0.6800003051757884,0.9350457509771317,1.9905004501342773,-0.5126643825303745,4.493665282798929,0.7389180338019514,3.2420828664666033,-1.8709524239523958,74.3243521891539,-0.9368687249960885,1.2515824163323266,10,-0.8700008392333984,-2.0349998474121094,-4.6449995040893555,-6.92500114440918,5.680000305175781,1,0.07128994486263984,-1.2784712330090284,62.08000183105469,2.2631607126126005,61.4000015258789,-1.236841841088194,61.0099983215332,0.07128994486263984
2243,2010-10-27,61.41999816894531,61.75,60.790000915527344,61.540000915527344,798000.0,-0.007112874831310956,2.5555461365659307,0.8000305180437934,70.906150084178,68.03848924251757,-0.5585525018086486,-1.816287909522373,-3.9630986810046025,-7.277547982137563,34.487225557520375,1.0699996948242188,1.0377789037955765,1.4624980926513658,-1.1317459952838576,4.056742180586589,0.1653760486837541,2.7596201366189774,-1.040397643541887,47.120302779137,-28.139082193782578,1.2971220439676114,10,-0.30499839782714844,-1.5949974060058594,-4.2049970626831055,-6.18499755859375,6.8100051879882955,2,0.09084991855105606,1.3859512926389836,61.86000061035156,-1.2784712330090284,62.08000183105469,2.2631607126126005,61.4000015258789,0.09084991855105606
2244,2010-10-28,63.88000106811523,64.30999755859375,62.040000915527344,62.18999862670898,1540200.0,0.0400521486894756,-1.2814061104231607,-14.083031343378472,81.3160735289899,70.20401533784344,-2.656763726545094,-4.0757089920727125,-6.275384407528271,-9.606162104834361,34.961485059768435,2.8899993896484375,1.2237131870743028,3.6625009536743107,0.6061875806917456,6.718814326656876,2.1343442671830317,5.19065764016559,-3.172336577948222,88.6544374827003,10.947728594546078,1.5281566864912812,10,-1.8250026702880788,-3.1150016784667898,-6.552500724792473,-8.470001220703118,4.6599998474121165,3,0.050563548657304835,2.5555461365659307,61.41999816894531,1.3859512926389836,61.86000061035156,-1.2784712330090284,62.08000183105469,0.050563548657304835
2245,2010-10-29,64.98000335693361,65.01000213623047,63.4900016784668,63.9000015258789,1058500.0,0.01721982264285571,1.6666688974849755,0.6390534147134367,82.1147128274511,73.0778708469511,-3.4939907836222517,-4.934078949109903,-7.214743210711433,-10.570717709620865,35.71043531576163,1.5200004577636719,1.383087582544384,4.448503112792984,0.8131009983571715,8.083905227228797,2.6308020555750744,6.266204170010894,-4.190002441406264,99.28912865831204,22.012799830444862,1.8177010572179082,10,-2.5750026702881,-3.865001678466811,-7.370003700256362,-9.260004043579116,2.2199935913085795,4,0.029701449761003085,-1.2814061104231607,63.88000106811523,2.5555461365659307,61.41999816894531,1.3859512926389836,61.86000061035156,0.029701449761003085
2246,2010-11-01,64.76000213623047,65.33999633789061,64.45999908447266,65.29000091552734,555700.0,-0.003385675736190419,1.7936880858382382,-0.4907387784512259,78.7558373293574,75.69607114993187,-2.887906953300188,-4.389387606417074,-6.853007968649237,-10.223796294692235,37.45096851440903,0.8799972534179545,1.6357895591561302,3.8795017242431626,0.022856027812338198,7.736147420673987,1.951178876027754,5.807824572458571,-3.1260009765625014,87.25286186422375,10.55049127318108,1.928322848215412,11,-1.9850044250488352,-3.4800033569335938,-7.137502670288086,-9.040002822875977,2.9499969482421875,0,0.01899313908223199,1.6666688974849755,64.98000335693361,-1.2814061104231607,63.88000106811523,2.5555461365659307,61.41999816894531,0.01899313908223199
2247,2010-11-02,64.56999969482422,65.19000244140625,64.48000335693361,65.11000061035156,472000.0,-0.0029339474233888163,1.0285555470784653,1.0188719986180688,76.7170658769058,76.64962170159444,-2.282663064758296,-3.936536732434199,-6.483805891990713,-9.911160777259944,39.06037033809484,0.709999084472642,1.732256495447885,3.3944992065429673,-0.6483172953614371,7.437315708447379,1.3730909555907616,5.415907457495173,-2.194799499511724,83.07697982987298,5.929096459228134,2.0214082509522058,11,-1.6400012969970774,-3.2900009155273438,-6.887499809265137,-8.850000381469727,3.3000030517578125,1,0.02446959638411328,1.7936880858382382,64.76000213623047,1.6666688974849755,64.98000335693361,-1.2814061104231607,63.88000106811523,0.02446959638411328
2248,2010-11-03,64.94000244140625,65.08999633789061,64.19000244140625,64.56999969482422,555300.0,0.005730257833835628,1.686586879533647,-0.6851891097641956,79.36140283113409,78.06014998083653,-2.3004321730561585,-4.000502956215996,-6.650818195345465,-10.159764392434028,40.74773107655868,0.8999938964843608,1.9461428644020486,3.4400018692016587,-0.7218007548204071,7.6018044932237245,1.3591005571906223,5.520903181212695,-1.9718430175781307,87.87895601994781,8.82510031639059,2.080901312011034,11,-2.0100040435791087,-3.660003662109375,-7.122502326965332,-9.220003128051758,2.9799957275390625,2,0.04003693218932369,1.0285555470784653,64.56999969482422,1.7936880858382382,64.76000213623047,1.6666688974849755,64.98000335693361,0.04003693218932369
2249,2010-11-04,65.80999755859375,65.80999755859375,65.08000183105469,65.62000274658203,498100.0,0.013396906136128983,6.684375376460667,0.5134956801451637,78.63039573691516,78.09894231661673,-2.7020983082348593,-4.550941059942673,-7.322871053272195,-10.923464912814339,42.469597926480304,0.8699951171875,2.2193146367325554,3.9589971542358384,-0.41895750822847333,8.33695181670015,1.770019823003679,6.147974485467998,-2.3674707519531353,100.0,21.818148189006678,2.1889773312321568,11,-2.509998321533203,-4.2949981689453125,-7.974997520446777,-10.054998397827148,2.19000244140625,3,0.036772616443044415,1.686586879533647,64.94000244140625,1.0285555470784653,64.56999969482422,1.7936880858382382,64.76000213623047,0.036772616443044415
2250,2010-11-05,65.62999725341797,66.11000061035156,65.37000274658203,65.98999786376953,647800.0,-0.002735151372943223,1.466634453995219,-1.8947917921535558,82.73282394998914,78.67542884313161,-2.0774372117442894,-4.019406031108147,-6.937136131882632,-10.634582838724938,44.0340403695857,0.7399978637695312,2.351896550093116,3.424996948242189,-0.9740149805159888,7.824008877000367,1.2254909838630965,5.624502912621274,-1.7139762963867256,74.99980131766128,-5.1347080996468435,2.1995059643790884,11,-2.1799964904785156,-3.964996337890625,-7.594997406005859,-9.829998016357422,2.4000015258789205,4,0.044339536551752934,6.684375376460667,65.80999755859375,1.686586879533647,64.94000244140625,1.0285555470784653,64.56999969482422,0.044339536551752934
2251,2010-11-08,65.97000122070311,66.79000091552734,64.90000152587889,64.90000152587889,1313900.0,0.005180618337865761,-2.532710147097647,-2.9722163353537066,83.37312288675027,79.3230650057412,-2.020045370448628,-4.038797597336696,-7.092226983219014,-10.86118549556923,45.82434892440378,1.8899993896484517,2.539543890234242,3.4300008773803583,-1.047667936631754,7.907669691392471,1.1911664703742986,5.668835284386418,-1.6151843330078037,68.461531689882,-14.878636419432624,2.238834407006058,11,-2.180000305175767,-3.9650001525878764,-7.945001602172837,-10.075000762939439,1.8099975585937784,0,0.01864477345428739,1.466634453995219,65.62999725341797,6.684375376460667,65.80999755859375,1.686586879533647,64.94000244140625,0.01864477345428739
2252,2010-11-09,66.01000213623047,66.30000305175781,65.51999664306639,66.19999694824219,1394600.0,0.0006063500801452015,2.9999608756040557,-0.17756529551434255,81.80619397179724,80.53418099325445,-1.5750998376500291,-3.788679686310161,-6.897259548876072,-10.781611092347497,47.171588759880464,0.7800064086914205,2.645307494101303,3.162501716613768,-1.3843907670046462,7.70939420023219,0.8890554748045645,5.435947958422979,-1.1681484429687572,70.00002934384234,-11.808191298981441,2.2734462418092103,11,-1.595001220703125,-3.680002212524414,-8.170001983642578,-10.060003280639648,1.8699951171875,1,0.025753626620610648,-2.532710147097647,65.97000122070311,1.466634453995219,65.62999725341797,6.684375376460667,65.80999755859375,0.025753626620610648
2253,2010-11-10,66.72000122070311,67.26999664306639,66.08000183105469,66.41999816894531,2165100.0,0.0107559318511663,-1.4285714285713995,-1.5790065453960622,84.7746057883836,80.9184623554093,-1.625131017052965,-4.1822719526050705,-7.369189293528166,-11.362700508598081,48.44457433248199,1.2599945068359233,2.7551334817576887,3.5355007171630746,-1.1144549932062944,8.18545642753245,1.21052286197839,5.860478572347759,-1.8199996948242188,76.79339428277106,-5.441426231839557,2.3249778551846876,11,-1.3400020599365092,-4.150003433227525,-8.88000106811522,-10.77000236511229,0.06999969482423296,2,0.01723623358571036,2.9999608756040557,66.01000213623047,-2.532710147097647,65.97000122070311,1.466634453995219,65.62999725341797,0.01723623358571036
2254,2010-11-11,66.33999633789061,68.87999725341797,64.75,67.97000122070311,3366500.0,-0.005695516724519845,1.3942034241637316,-5.433294339047102,80.12184671839123,80.69703278773598,-0.9604842027982983,-3.4639986607940685,-6.783182532969249,-10.838400452000556,49.94011264798073,4.129997253417969,2.898666997575617,2.827996063232405,-1.737188501453545,7.393180627918355,0.5454037808894299,5.11058834557538,0.9300003051757812,38.49872627820118,-40.142526826046385,2.2825922823429763,11,0.19500350952149859,-2.8499984741210795,-8.577495574951158,-10.38999748229979,1.0500030517578267,3,0.023816730754811166,-1.4285714285713995,66.72000122070311,2.9999608756040557,66.01000213623047,-2.532710147097647,65.97000122070311,0.023816730754811166
2255,2010-11-12,64.52999877929689,66.30999755859375,64.37999725341797,66.08999633789061,1218100.0,-0.027283654786093625,-1.075268464359254,0.9570508499962381,63.12964877046777,78.96078961452604,0.8705108118248575,-1.4470219743642332,-4.8100808742967445,-8.90194977363771,50.86729009819611,1.959999084472642,3.1099811029433653,0.8394985198974751,-3.58247267690723,5.261469716702173,-1.3714870785048703,3.0504841182998277,4.3499984741210795,3.333367241753788,-71.22068752748335,2.2109855984023494,11,2.00500106811522,-0.9500007629394673,-6.454998016357436,-8.579999923706069,2.2000045776367188,4,0.05377345864473182,1.3942034241637316,66.33999633789061,-1.4285714285713995,66.72000122070311,2.9999608756040557,66.01000213623047,0.05377345864473182
2256,2010-11-15,65.20999908447266,66.01000213623047,64.58000183105469,64.62999725341797,1139800.0,0.010537739315654937,-3.2059285521945964,-0.37179662741109487,67.10925913947747,77.89325553258955,0.2917343498054237,-1.8393467489851503,-5.323772043495211,-9.451376708933552,51.75638841559629,1.4800033569335795,3.004939324408994,1.276998901367186,-2.9011702649859075,5.45516806772028,-0.8120856818093642,3.3660834845437364,3.6699981689453125,18.44448513454861,-53.819596756412125,2.0890845831765477,11,1.3250007629394531,-1.6300010681152344,-7.04749870300293,-9.260000228881836,1.3499984741210938,0,0.043244897016042394,-1.075268464359254,64.52999877929689,1.3942034241637316,66.33999633789061,-1.4285714285713995,66.72000122070311,0.043244897016042394
2257,2010-11-16,65.29000091552734,65.80000305175781,64.70999908447266,64.76000213623047,1120900.0,0.0012268338012251245,-2.460303235807014,0.9137881139670095,70.51959893560824,76.91083287753112,0.36275255778214444,-1.6162991030777363,-5.224724247839347,-9.398375717066017,53.06342777882536,1.0900039672851562,2.7956388211780734,1.1120006561279325,-2.7544354598601046,4.978436772115977,-0.8212174018660932,3.045218714121951,3.409996337890618,20.222303602430554,-52.94112110802752,1.933218057994022,11,1.339996337890625,-1.4050025939941406,-7.032500267028809,-9.340002059936523,1.279998779296875,1,0.03813750695134965,-3.2059285521945964,65.20999908447266,-1.075268464359254,64.52999877929689,1.3942034241637316,66.33999633789061,0.03813750695134965
2258,2010-11-17,65.5,65.91000366210939,64.76999664306639,65.29000091552734,645200.0,0.003216404985877608,1.2135920891818763,0.39622560027638626,61.28131114862055,74.98315681216506,0.26881121566724175,-1.5638786362976873,-5.258568583992215,-9.465934694434218,54.3296172784993,1.1400070190429972,2.6547504993236117,1.1044998168945312,-2.52700246128569,4.736002095074753,-0.7112513221955794,2.920250955984642,3.0271972534179667,24.88894992404514,-44.40174238943342,1.8157511390901122,11,1.1299972534179688,-1.3150005340576172,-7.1399993896484375,-9.55000114440918,0.9199981689453125,2,0.03633583593004541,-2.460303235807014,65.29000091552734,-3.2059285521945964,65.20999908447266,-1.075268464359254,64.52999877929689,0.03633583593004541
2259,2010-11-18,65.51000213623047,66.65000152587889,65.36000061035156,65.98999786376953,631500.0,0.0001527043699307562,-2.3076998317617696,-2.285703905540418,54.35137742254731,71.8296627535604,0.23666770974719498,-1.2853675822949242,-5.071904083165585,-9.328958684286263,55.6019699286711,1.2900009155273295,2.5484606197850184,0.8895017623901396,-2.40035767518404,4.179361199964319,-0.755427956396943,2.5344314811772293,2.8513071171875026,49.77985709196291,-15.06701332844085,1.644929718787089,11,1.1199951171875,-1.295003890991211,-6.952502250671387,-9.36500358581543,0.7399978637695312,3,0.019538982408137784,1.2135920891818763,65.5,-2.460303235807014,65.29000091552734,-3.2059285521945964,65.20999908447266,0.019538982408137784
2260,2010-11-19,65.06999969482422,65.5,64.87000274658203,65.30000305175781,420000.0,-0.006716568875868023,1.0,0.47917792542200466,52.45639404835892,68.39447066040582,0.6580855007350834,-0.5863849509875223,-4.4372601297709835,-8.741447847553744,56.64631299098906,0.6399993896484375,2.368746914823312,0.2659994125366154,-2.6564031425745895,3.1884019676478204,-1.195201865018987,1.7272006900922179,3.1320570785937463,23.671397874826475,-36.75742719677295,1.4612012775556007,11,1.55999755859375,-0.7300014495849609,-6.512499809265137,-8.92500114440918,1.3799972534179688,4,0.035653906649837586,-2.3076998317617696,65.51000213623047,1.2135920891818763,65.5,-2.460303235807014,65.29000091552734,0.035653906649837586
2261,2010-11-22,66.45999908447266,66.93000030517578,64.91999816894531,65.0,684200.0,0.021361601293491406,-1.4814799116498774,-6.34772945898431,62.58320194402012,66.25858265731947,-0.7320847181637617,-1.719585283953819,-5.628249642198,-9.998628602239037,57.325122883608415,2.0100021362304688,2.1707310813704552,1.4369989395141545,-1.274769563670091,4.148767442698393,0.0811146879220388,2.7928831911062773,1.5891753081453146,78.82878548353838,20.386372731648855,1.3558842515921206,11,0.1699981689453125,-2.1200008392333984,-7.447498321533203,-10.039999008178718,0.26000213623045454,0,0.004062658383695794,1.0,65.06999969482422,-2.3076998317617696,65.51000213623047,1.2135920891818763,65.5,0.004062658383695794
2262,2010-11-23,66.26999664306639,66.33999633789061,65.41000366210939,66.12000274658203,417900.0,-0.0028588992480238495,5.413891081294829,0.10273560996001431,59.07225433225185,63.40276582886039,-0.5602386929611214,-1.246147730078846,-5.263132328264305,-9.664546608181844,58.04061650630853,1.049995422363267,1.9488425075010412,1.026496696472151,-1.2908543743361491,3.343847767280451,-0.13217883893200622,2.185172231876308,1.6324106639835776,69.44432670707369,14.117146022722437,1.1586755354041502,11,0.3600006103515767,-1.9299983978271342,-7.059997558593736,-9.774997711181626,-0.1199951171875,1,0.004376051459445751,-1.4814799116498774,66.45999908447266,1.0,65.06999969482422,-2.3076998317617696,65.51000213623047,0.004376051459445751
2263,2010-11-24,67.0,67.20999908447266,66.43000030517578,66.44000244140625,775700.0,0.011015593691145575,-1.6896424719160243,3.733468972533416,58.27537908129162,60.97538053584932,-1.3928169458362873,-1.6197210860169662,-5.8075394920171135,-10.236619535433292,60.096315103470886,0.9400024414062642,1.6921330079358086,1.4774999618530273,-0.13934273809226738,3.094342661798329,0.66907861188038,2.2859213118256747,0.7615109049046964,91.02566610587269,39.641199831585645,0.8084213499726506,11,-1.2050018310546875,-2.4550018310546875,-7.720001220703125,-10.505001068115234,-1.5,2,-0.006417915002623564,5.413891081294829,66.26999664306639,-1.4814799116498774,66.45999908447266,1.0,65.06999969482422,-0.006417915002623564
2264,2010-11-26,67.11000061035156,67.73000335693361,66.55999755859375,66.93000030517578,294300.0,0.0016418001545008831,-1.5434748355959078,0.32143051771117165,60.39325571801319,60.67133686335437,-1.5445297816943224,-1.555059704577289,-5.745537154299868,-10.192673905261508,60.95114365754316,1.170005798339858,1.471711637217922,1.4260005950927734,-0.1446557779794233,2.99665696816497,0.640672408556668,2.211328781628879,-2.7300033569335938,78.32158691372345,28.688159664185676,0.7853281865360994,11,-0.9549980163574219,-2.410001754760742,-7.725001335144043,-10.615001678466797,-4.869998931884766,4,-0.010281663464920543,-1.6896424719160243,67.0,5.413891081294829,66.26999664306639,-1.4814799116498774,66.45999908447266,-0.010281663464920543
2265,2010-11-29,66.91000366210939,67.20999908447266,66.05000305175781,66.91000366210939,571000.0,-0.00298013629002003,2.8667124437325398,0.0,56.73353124549147,59.51847820846704,-1.085586646920035,-1.268073122108433,-5.377472974273424,-9.837213100816378,61.33896827672641,1.1599960327148438,1.1283633333016638,1.1295036315918168,-0.4952584037166048,2.7542656669002383,0.3171226139375989,1.9418846492460347,-2.463006286621109,70.81857007490926,22.593252393200906,0.8123810176542124,11,-0.6900024414062642,-2.210004806518569,-7.35000324249269,-10.375003814697287,-4.5900039672851705,0,-0.009864050605083774,-1.5434748355959078,67.11000061035156,-1.6896424719160243,67.0,5.413891081294829,66.26999664306639,-0.009864050605083774
2266,2010-11-30,65.98999786376953,67.25,65.94000244140625,66.33000183105469,1693100.0,-0.013749899088121742,-4.954604567286851,-100.0,49.87274661531234,57.224383506211936,-0.04839131808357422,-0.26476926116885124,-4.329185555865507,-8.772700164442966,61.57518532387638,1.30999755859375,0.8222549546967599,0.14799804687500284,-1.4056817517733435,1.7016778455233492,-0.6288418524491703,0.924837946199176,-1.4773403686523494,24.99975336005753,-19.625565182167758,0.7768398993241766,11,0.26000213623046875,-1.154998779296875,-6.237497329711914,-9.419998168945312,-5.719997406005859,1,0.0069707394963443026,2.8667124437325398,66.91000366210939,-1.5434748355959078,67.11000061035156,-1.6896424719160243,67.0,0.0069707394963443026
2267,2010-12-01,66.15000152587889,66.98000335693361,65.73999786376953,66.62000274658203,987200.0,0.0024246653627670867,1.08403857003639,1.3823404016605376,46.10124418273339,55.53770939889114,-0.08222135948339826,-0.3165643818692132,-4.33222501143625,-8.788832946352542,61.72815641817927,1.2400054931640767,0.8062021949696287,0.22900161743162073,-1.2087001163191218,1.6667033511823632,-0.4898492494437505,0.947852484306992,-1.5729971135253749,20.603142228389608,-19.128887813173613,0.7188508668753714,12,0.15000152587892046,-1.3150024414062358,-5.757500648498521,-8.575000762939439,-4.270000457763665,2,0.00861677523319826,-4.954604567286851,65.98999786376953,2.8667124437325398,66.91000366210939,-1.5434748355959078,67.11000061035156,0.00861677523319826
2268,2010-12-02,67.54000091552734,67.58000183105469,65.87000274658203,66.16000366210939,689700.0,0.02101283987279512,1.3424659681759987,-2.936156743068513,57.21155300998339,55.85550668638403,-1.2878458193694797,-1.582949813828506,-5.591005157013186,-10.044419017531055,62.37846180970982,1.7099990844726562,0.7243126490026697,1.4890010833740206,-0.0423549331686246,3.020357099916666,0.723323075102698,2.254679091645343,-2.899936524282225,90.45216497849142,48.47537824039464,0.7656780082713247,12,-1.2399978637695312,-2.7050018310546875,-7.132500648498535,-9.5,-5.200000762939453,3,-0.020580387486031193,1.08403857003639,66.15000152587889,-4.954604567286851,65.98999786376953,2.8667124437325398,66.91000366210939,-0.020580387486031193
2269,2010-12-03,68.23000335693361,68.38999938964844,67.12999725341797,67.43000030517578,637000.0,0.010216204205701018,1.2500136239782016,0.579713510136627,75.69440544398175,58.43750795256435,-1.73376455825111,-2.1948887208234,-6.108438959497775,-10.593832813211165,62.864774511265885,1.2600021362304688,0.6272335865281207,2.0580032348632926,0.24947686198682106,3.866529607739764,1.1537400484250497,2.9622664213015355,-3.5281401863747135,93.96241733627815,45.151948867171754,0.9042631864382372,12,-1.575004577636733,-2.7700042724609517,-7.760003089904799,-10.190002441406264,-6.260002136230476,4,-0.04001177227930153,1.3424659681759987,67.54000091552734,1.08403857003639,66.15000152587889,-4.954604567286851,65.98999786376953,-0.04001177227930153
2270,2010-12-06,68.54000091552734,69.08000183105469,68.27999877929689,68.27999877929689,821300.0,0.004543419952246497,-5.1538190674614635,0.3250014305059941,74.3776976488565,59.74800747532393,-1.6760316151882932,-2.398679591958654,-6.262886129774756,-10.767356756403672,63.33602396095963,0.8499984741210795,0.6710456878306559,2.2225006103515597,0.14878536424890854,4.296215856454211,1.185642987300227,3.2593582334028923,-3.6906122962048613,83.83232712246534,29.8927207057135,1.036857623051327,12,-1.2949981689453125,-2.2549991607666016,-7.130002021789551,-9.560001373291016,-5.740001678466797,0,-0.0919171163248893,1.2500136239782016,68.23000335693361,1.3424659681759987,67.54000091552734,1.08403857003639,66.15000152587889,-0.0919171163248893
2271,2010-12-07,67.19999694824219,69.51000213623047,67.11000061035156,69.37999725341797,1168900.0,-0.019550684992500234,-1.0339056473851465,-8.384547668652708,61.804644583284166,60.05160639210531,-0.2458766500775198,-1.0137797176507206,-4.772280918209319,-9.269822209024461,63.07099206024252,2.4000015258789062,0.761983503360284,0.8209968566894474,-1.2820736362072012,2.924067349586096,-0.23053838975887686,1.8725321031377717,-2.096771536215769,38.726722278211525,-18.673284382782917,1.051535246448323,12,0.4250030517578125,-0.3499946594238281,-5.439995765686035,-7.8699951171875,-4.209995269775391,1,-0.07261901004514282,-5.1538190674614635,68.54000091552734,1.2500136239782016,68.23000335693361,1.3424659681759987,67.54000091552734,-0.07261901004514282
2272,2010-12-08,67.70999908447266,68.09999847412111,67.23999786376953,67.23999786376953,503800.0,0.007589317848083699,-2.659567560548077,-0.21559686004962605,63.17040057397624,60.59549766907027,-0.5924340961457091,-1.4650037301494478,-5.125229439103393,-9.627628461209412,62.79163750628419,0.9000015258789205,0.9284744887041114,1.2459991455078097,-0.9304151176352775,3.422413408650897,0.15779201393625897,2.3342062770793603,-2.2542315345099126,50.54935841811604,-10.510204815546942,1.0882071315715451,12,-0.08499908447265625,-0.8599967956542969,-5.682500839233398,-8.215000152587905,-4.529998779296875,2,-0.10988035337922686,-1.0339056473851465,67.19999694824219,-5.1538190674614635,68.54000091552734,1.2500136239782016,68.23000335693361,-0.10988035337922686
2273,2010-12-09,67.87000274658203,68.23999786376953,67.63999938964844,67.90000152587889,337900.0,0.0023630728736203643,-1.4489459097561734,-0.06382702421917631,63.817295271039235,60.97594650829538,-0.6884472581435119,-1.6173574735922784,-5.1295297328309815,-9.64956655239888,62.188986973768756,0.5999984741210938,0.9098676730196473,1.3485027313232365,-0.9153962122164359,3.612401674862909,0.21655325955340743,2.4804522030930656,-2.089896429717868,31.666735543101282,-29.54650734038539,1.1319494717698346,12,-0.24500274658203125,-1.0200004577636719,-5.7650041580200195,-8.37500381469728,-4.960002899169922,3,-0.08825698299781581,-2.659567560548077,67.70999908447266,-1.0339056473851465,67.19999694824219,-5.1538190674614635,68.54000091552734,-0.08825698299781581
2274,2010-12-10,67.91999816894531,68.38999938964844,67.62999725341797,67.90000152587889,392400.0,0.0007366350425821455,-1.714268197980954,-0.6665818921676256,67.48461720644906,62.17051161506845,-0.6833198355070635,-1.6262949202897232,-4.988437421556355,-9.53888702720149,61.13708208269144,0.7600021362304688,0.948577227843785,1.319498062133789,-1.026513816412006,3.665509940679584,0.14649212286089153,2.4925040014066866,-1.8415001865318459,33.74987681714578,-30.881505998861734,1.1730059392728946,12,-0.2949981689453125,-0.9749984741210938,-5.814999580383301,-8.424999237060561,-4.459999084472656,4,-0.08215545004105629,-1.4489459097561734,67.87000274658203,-2.659567560548077,67.70999908447266,-1.0339056473851465,67.19999694824219,-0.08215545004105629
2275,2010-12-13,68.0,68.30000305175781,67.45999908447266,68.09999847412111,544400.0,0.001177883292277082,2.359964600149534,-5.000763067528633,61.257284991662296,63.43546032355177,-0.6620694286207964,-1.5104451152815273,-4.873126848765949,-9.478631177410932,60.443957407282056,0.8400039672851562,0.9496340772479499,1.2259998321533203,-0.9846202055656477,3.4366198698722883,0.12068981329383632,2.3313098510128043,-1.646981685281176,37.08328432510101,-24.68842478765525,1.1053100188594809,12,-0.375,-1.0550003051757812,-5.592500686645508,-8.270000457763672,-4.840000152587891,0,-0.08867645263671864,-1.714268197980954,67.91999816894531,-1.4489459097561734,67.87000274658203,-2.659567560548077,67.70999908447266,-0.08867645263671864
2276,2010-12-14,68.02999877929689,68.36000061035156,67.54000091552734,68.15000152587889,458000.0,0.00044115851907200465,2.0370307577106206,1.2000457770652353,63.1736379906416,65.3323929688749,-0.4160104780352327,-1.3895892185029624,-4.673778765753852,-9.38385875500687,59.72405535751027,0.8199996948242188,0.9281066926777726,1.1149986267089957,-1.0344839414925957,3.264481194910587,0.04025734260820002,2.1897399108097915,-1.424421758857136,68.69564063609288,7.5683537984798335,1.0747412841007928,12,-0.3399963378906392,-1.0849990844726705,-5.472497940063491,-8.114997863769545,-4.520000457763686,1,-0.076877842658847,2.359964600149534,68.0,-1.714268197980954,67.91999816894531,-1.4489459097561734,67.87000274658203,-0.076877842658847
2277,2010-12-15,67.77999877929689,68.5,67.66999816894531,67.83000183105469,536200.0,-0.0036748493971174856,-5.1480644249788075,0.4166825608747975,56.29030035144377,65.2300315623705,0.10004028748456051,-0.9944669483596016,-4.221300019915276,-9.020132255231104,58.99087951542514,0.8300018310546875,0.952666020079306,0.7404987335205249,-1.298278163127108,2.779275630168158,-0.2788897148032845,1.7598871818443342,-0.9420677495938747,30.769174338848888,-25.478334488915873,1.0193884483238156,12,0.5300025939941264,-0.8349990844726705,-4.8824977874756,-7.524997711181655,-4.340000152587912,2,-0.07066977260396734,2.0370307577106206,68.02999877929689,2.359964600149534,68.0,-1.714268197980954,67.91999816894531,-0.07066977260396734
2278,2010-12-16,67.87999725341797,68.01999664306639,66.87999725341797,67.90000152587889,664100.0,0.0014753389778996429,7.769411350432213,0.40006103143101657,56.2196719735449,63.06617228787752,0.05961088246245083,-0.9560363032384487,-4.106390825059357,-8.999718392318634,57.80713447977565,1.1399993896484233,1.1196972132761545,0.7214973449707003,-1.2141548193963416,2.657149509337742,-0.24632873721282067,1.6893234271542212,1.6300048828125,61.728290406288124,7.931254737957666,0.9678260821835228,12,0.31500244140625,-0.93499755859375,-4.5074968338012695,-7.624996185302734,-3.8600006103515767,3,-0.06923979284641957,-5.1480644249788075,67.77999877929689,2.0370307577106206,68.02999877929689,2.359964600149534,68.0,-0.06923979284641957
2279,2010-12-17,66.79000091552734,67.76999664306639,66.54000091552734,67.75,1488000.0,-0.01605769566874493,1.4600102234667123,47.98970251719656,49.15252410853112,60.263375227841365,1.0324331290969866,0.24745845629681185,-2.82068263837661,-7.780055084882889,56.179125550727804,1.339996337890625,1.2996544717707366,-0.4324989318847656,-2.217429179129823,1.3524313153602918,-1.3249640555072943,0.4599661917377631,2.667401123046872,12.755107998801094,-37.2823610849877,0.8924651236225296,12,1.2350006103515625,0.154998779296875,-2.81500244140625,-6.295001983642578,-2.5400009155273438,4,-0.0580925440175164,7.769411350432213,67.87999725341797,-5.1480644249788075,67.77999877929689,2.0370307577106206,68.02999877929689,-0.0580925440175164
2280,2010-12-20,67.38999938964844,67.56999969482422,66.30999755859375,66.69000244140625,650100.0,0.008983357776562118,1.3773679967754937,-0.7291641831374326,60.35503759958557,60.10230778520819,0.28178453995877817,-0.17899702308000087,-3.2062249194835175,-8.238236349123426,55.082298049577936,1.2600021362304688,1.2887231288294743,0.05149955749512003,-1.418127334025229,1.521126449015469,-0.6833138882650474,0.7863130032552874,1.9507066040038978,49.31509712661297,-3.7288044236112228,0.7348134457601739,12,0.0149993896484375,-0.44499969482421875,-2.377500534057617,-6.090000152587891,-3.2399978637695455,0,-0.05831726281005811,1.4600102234667123,66.79000091552734,7.769411350432213,67.87999725341797,-5.1480644249788075,67.77999877929689,-0.05831726281005811
2281,2010-12-21,66.73000335693361,67.72000122070311,66.51999664306639,67.51999664306639,448600.0,-0.009793679161484103,1.0168102785044335,-1.1285667574931475,53.9945059910761,59.08276394266373,0.9701192992307455,0.5294071892508327,-2.358231625732273,-7.444409672625298,53.49310433622705,1.2000045776367188,1.048263441486668,-0.6219966888427564,-2.0623127713052867,0.8183193936197739,-1.3421547300740144,0.09816135238850165,2.428860130615206,19.1783255762109,-36.40064892390521,0.7201580412312618,12,0.674995422363267,0.31499862670897016,-1.6725044250488423,-4.75000381469728,-2.640007019042997,1,-0.05349922568452192,1.3773679967754937,67.38999938964844,1.4600102234667123,66.79000091552734,7.769411350432213,67.87999725341797,-0.05349922568452192
2282,2010-12-22,66.55999755859375,67.11000061035156,66.37000274658203,66.76999664306639,453100.0,-0.0025476665635773,-1.5085153431353533,0.26582388503659365,41.88739065904569,56.646107874664445,1.0726421043247143,0.7612845506155281,-2.0173483306838023,-7.138606440289493,51.7500103477275,0.7399978637695312,0.7861956861273285,-0.8065025329589872,-2.2062210033235203,0.5932159374055459,-1.5063617681412467,-0.10664329777672776,2.427933973217762,14.619890868368458,-35.038105193354085,0.6998592351822633,12,0.845001220703125,0.5500030517578125,-1.5024986267089844,-4.404998779296875,-2.6199989318847727,2,-0.04582330752604957,1.0168102785044335,66.73000335693361,1.3773679967754937,67.38999938964844,1.4600102234667123,66.79000091552734,-0.04582330752604957
2283,2010-12-23,66.56999969482422,66.83000183105469,66.38999938964844,66.45999908447266,408200.0,0.00015027248493604262,-2.52001953125,-0.5238147138964933,34.51489297497939,52.98280518227892,0.9597721404484787,0.7561861889585657,-1.8567021367915117,-6.998281281139384,49.66137933719554,0.44000244140625,0.7014521264772071,-0.7750003814697237,-2.2111576506825514,0.661156887743104,-1.4930790160761376,-0.05692174686330986,2.2572557985942296,17.808376662399255,-25.161237338251205,0.7180786346064126,12,0.8349990844726562,0.5699996948242188,-1.3125019073486328,-4.225000381469727,-3.220001220703125,3,-0.047018192616254395,-1.5085153431353533,66.55999755859375,1.0168102785044335,66.73000335693361,1.3773679967754937,67.38999938964844,-0.047018192616254395
2284,2010-12-27,66.41999816894531,66.73000335693361,65.94999694824219,66.26999664306639,387200.0,-0.0022532901692436935,1.025959356762771,1.3636426688862437,29.61537615082713,49.467037533297244,0.977407365879742,0.8978786958788874,-1.5281517519925671,-6.709273920583655,47.117816315315864,0.7800064086914205,0.549798978268285,-0.8905017852783175,-2.3824944616561226,0.6014908910994876,-1.63649812346722,-0.14450544708941493,2.2562218483836602,26.553677186872516,-10.782473213951565,0.7459963381889054,12,0.8050003051757812,0.7700042724609375,-1.0124998092651367,-4.07499885559082,-4.80999755859375,0,-0.03613371863959247,-2.52001953125,66.56999969482422,-1.5085153431353533,66.55999755859375,1.0168102785044335,66.73000335693361,-0.03613371863959247
2285,2010-12-28,66.25,66.66000366210939,66.01000213623047,66.41999816894531,459200.0,-0.0025594425418817845,-1.0000234752805732,-1.1333095976805803,38.21343379652418,46.69368151172864,0.9756640518134674,1.0707960760825017,-1.21561713567354,-6.407990452380631,45.13252285522107,0.6500015258789205,0.3611815699950398,-1.0274997711181584,-2.584567381213958,0.5295678389776413,-1.8060335761660582,-0.24896596607025856,2.2081221718020316,16.949284045552254,-19.376074109825815,0.7785338050478995,12,0.9749984741210938,0.94000244140625,-0.8275022506713867,-3.905000686645508,-3.770000457763672,1,-0.030188679245283012,1.025959356762771,66.41999816894531,-2.52001953125,66.56999969482422,-1.5085153431353533,66.55999755859375,-0.030188679245283012
2286,2010-12-29,66.44999694824219,66.80999755859375,66.15000152587889,66.15000152587889,403800.0,0.0030188218602593686,-3.400040690724736,-1.76469796248101,33.06445824027301,44.113032388265225,0.5900213439189201,0.9560450030319174,-1.2484721582892178,-6.456323105065657,43.238966928899416,0.659996032714858,0.128927792255638,-0.8505027770996065,-2.3396001814991934,0.6385946272999803,-1.5950514792994,-0.10595407489981312,1.8074752056750611,43.10331219910026,8.222879361148351,0.7445487021997937,12,0.5349998474121094,0.7650032043457031,-0.9649991989135742,-4.104997634887695,-2.4699974060058594,2,-0.03461242329559111,-1.0000234752805732,66.25,1.025959356762771,66.41999816894531,-2.52001953125,66.56999969482422,-0.03461242329559111
2287,2010-12-30,66.72000122070311,67.0,66.37000274658203,66.55999755859375,495300.0,0.004063269900090871,-1.333352171578739,0.5333536786957896,34.98690252089098,41.75383578241479,0.17192359384034717,0.7704337293035195,-1.3457180257357635,-6.57969651346189,41.58238751497873,0.6299972534179688,-0.03617605121878853,-0.6089984893798999,-2.025427658160254,0.8074306794004542,-1.317213073770077,0.09921609501027717,1.352872916760134,73.33352709516961,36.47491805822843,0.7082145843901779,12,0.13999557495118609,0.7400016784668111,-1.2350034713744975,-4.340002059936509,-2.220001220703111,3,-0.03941853769026027,-3.400040690724736,66.44999694824219,-1.0000234752805732,66.25,1.025959356762771,66.41999816894531,-0.03941853769026027
2288,2010-12-31,66.15000152587889,66.91999816894531,66.13999938964844,66.59999847412111,479900.0,-0.008543160737343514,-2.319135121096033,-2.812416555407637,29.655203862754803,39.587466866217426,0.526034469764113,1.2974813601561408,-0.6305223569842866,-5.861538762885559,39.48967091539144,0.779998779296875,-0.2461979053288843,-1.1094982147216967,-2.6158846436381396,0.39688821419474607,-1.8626914291799181,-0.35630500026347534,1.7530424364466626,19.047999651227336,-17.45186112307597,0.753193214458219,12,0.6849975585937642,1.474998474121108,-0.6650037765502788,-3.525003433227525,-1.25,4,-0.03340896217977152,-1.333352171578739,66.72000122070311,-3.400040690724736,66.44999694824219,-1.0000234752805732,66.25,-0.03340896217977152
2289,2011-01-03,65.5,66.73999786376953,65.47000122070311,66.5,826400.0,-0.009826175523587888,-1.396225600276349,2.222237292733236,24.593486479529176,35.613961186211164,1.088246643589443,1.8260961457552582,0.16462910700505518,-5.047452238775634,36.686945724785375,1.2699966430664205,-0.40924632227036284,-1.622999572753912,-3.2491035054215303,0.0031043599137063893,-2.436051539087714,-0.8099476064201099,2.24680020119888,1.9607060935483325,-33.04162724033669,0.813051966333806,1,1.0950012207031108,1.9900016784667969,-0.3300018310546875,-2.8500022888183594,0.5,0,-0.0328244507767772,-2.319135121096033,66.15000152587889,-1.333352171578739,66.72000122070311,-3.400040690724736,66.44999694824219,-0.0328244507767772
2290,2011-01-04,62.2400016784668,65.5,61.86000061035156,65.45999908447266,1916600.0,-0.04977096674096493,1.206060746178077,3.2199974060058594,14.478535417952585,31.223297789197435,3.957015584146262,4.837959110902361,3.52231568608903,-1.6839307853243426,34.2325334039731,3.6399993896484375,-0.6807735341736247,-4.567997932434082,-7.180167533201228,-1.955828331666936,-5.874082732817655,-3.261913132050509,5.279118624682511,7.393017767288596,-22.382884311543755,1.3060848003835703,1,2.2449989318847656,3.4449996948242188,3.1874990463256836,0.5299968719482422,3.009998321533203,1,-0.010122124857416148,-1.396225600276349,65.5,-2.319135121096033,66.15000152587889,-1.333352171578739,66.72000122070311,-0.010122124857416148
2291,2011-01-05,62.31999969482422,63.209999084472656,61.959999084472656,62.31999969482422,1426100.0,0.0012853151381757577,-2.4722163353537066,-0.0,15.789461104407764,28.32352783868211,3.5600499676917963,4.609974419097952,3.5210278352877964,-1.6531413146338352,33.11165728833472,1.25,-0.8382554757540959,-4.244000053405756,-7.527421096179623,-0.9605790106318892,-5.885710574792682,-2.6022895320188297,4.5200262451893565,8.94939959329682,-19.84572904229111,1.6417105213869334,1,2.1100006103515625,3.365001678466797,3.140000343322754,0.7199993133544922,2.9800033569335938,2,0.0025673916591080204,1.206060746178077,62.2400016784668,-1.396225600276349,65.5,-2.319135121096033,66.15000152587889,0.0025673916591080204
2292,2011-01-06,60.27000045776367,62.290000915527344,60.09000015258789,61.9900016784668,1513500.0,-0.03289472476089894,-1.1153834867769505,-100.0,11.681774998857023,25.78651473022407,5.167388730025792,6.402255676460555,5.634631282764218,0.49621079980109073,32.263160055946,2.229999542236328,-1.2129427079262882,-5.921999359130865,-10.195355956666134,-1.648642761595596,-8.0586776578985,-3.7853210603632306,5.972422442690458,2.635437151587624,-21.08532400840074,2.136678298767635,1,3.2749996185302734,4.530000686645508,5.272499084472656,2.779998779296875,3.5099983215332102,3,0.06155631419104712,-2.4722163353537066,62.31999969482422,1.206060746178077,62.2400016784668,-1.396225600276349,65.5,0.06155631419104712
2293,2011-01-07,61.88000106811523,62.11000061035156,60.29999923706055,60.45000076293945,1160600.0,0.02671313419816257,-1.0924830764481488,-0.8313949362147544,26.507179478755305,25.44115954443831,3.153805484577667,4.553974700092034,4.12243937560951,-1.00725965006189,31.306351905764785,1.8400001525878906,-1.4817779641166453,-4.012498664855961,-8.617441598797988,0.5924442690860658,-6.314970131826975,-1.7100271978849477,3.501082647637624,26.917316264899444,1.7347262352146693,2.302471466971014,1,1.664999008178718,2.9200000762939524,3.687500000000007,1.1699981689453196,1.6499977111816548,4,0.042339994936341,-1.1153834867769505,60.27000045776367,-2.4722163353537066,62.31999969482422,1.206060746178077,62.2400016784668,0.042339994936341
2294,2011-01-10,62.34000015258789,62.77000045776367,61.0,61.54999923706055,1213400.0,0.007433727804340373,1.1454531162579935,0.5524480747787237,25.509221317161803,24.029580380064715,2.2956028055496773,3.851995800418166,3.688305448097964,-1.367989497271651,29.978561459627123,1.7700004577636719,-1.6557612000305397,-3.2734996795654325,-8.034720370803825,1.487721011672967,-5.654110025184636,-0.8928893339462292,2.300331864321862,41.58964997154842,18.655801316039135,2.3806103456192,1,1.2049999237060547,2.460000991821289,3.2275009155273438,0.7099990844726562,2.0700035095214986,0,0.04106514865295097,-1.0924830764481488,61.88000106811523,-1.1153834867769505,60.27000045776367,-2.4722163353537066,62.31999969482422,0.04106514865295097
2295,2011-01-11,61.97000122070313,62.61000061035156,61.43999862670898,62.43999862670898,857200.0,-0.00593517694865453,1.8888888888889064,-0.5949327358590605,26.247504458092322,23.27214107093353,2.229045307764231,3.949576431287902,4.044941613538803,-0.9013020987812226,28.80379877348912,1.1700019836425852,-1.8216403619331345,-3.3419986724853388,-8.22894070529727,1.5449433603265845,-5.785469688891304,-0.8985276560793736,2.0332843352015644,60.25646511935017,35.32543302454447,2.4434710164059616,1,1.5749988555908132,2.8299999237060476,4.0874977111816335,1.0799980163574148,0.8400001525878906,1,0.06503144585949294,1.1454531162579935,62.34000015258789,-1.0924830764481488,61.88000106811523,-1.1153834867769505,60.27000045776367,0.06503144585949294
2296,2011-01-12,62.79999923706055,63.63000106811523,62.11000061035156,62.22999954223633,1024600.0,0.013393545263964413,-2.753098862180677,-1.2127720015908554,32.397005818843894,22.984374770706072,0.9240168145083629,2.8539960755926614,3.21804235090174,-1.6385436206152377,27.16956295961241,1.6599998474120952,-1.9518455995089425,-2.2505006790161133,-7.084490991991473,2.583489633959246,-4.6674958355038,0.16649447747156643,-2.7099990844726562,76.55362665545981,48.23970728583581,2.416995156487681,1,0.7049999237060547,2.000001907348633,3.96500301361084,0.3500022888183594,-0.4099998474121094,2,0.039012751476175556,1.8888888888889064,61.97000122070313,1.1454531162579935,62.34000015258789,-1.0924830764481488,61.88000106811523,0.039012751476175556
2297,2011-01-13,62.9900016784668,63.4000015258789,62.4000015258789,62.849998474121094,732400.0,0.0030255166196582195,1.0833270417509715,0.24561978825072614,33.5174996654235,23.41351874878037,0.166814279872753,2.410317714825837,3.0395356814890135,-1.715540490520027,25.373574673735423,1.0,-2.161304031154721,-1.8209983825683622,-6.559279915933473,2.9172831507967487,-4.190139149250925,0.5481423841141932,-2.8292015075683565,80.78080967764126,49.02555137425137,2.369140766682556,1,0.42499732971191406,1.3049983978271484,4.247499465942383,0.375,-1.5600013732910156,3,0.03667250852099424,-2.753098862180677,62.79999923706055,1.8888888888889064,61.97000122070313,1.1454531162579935,62.34000015258789,0.03667250852099424
2298,2011-01-14,63.18000030517578,63.52999877929688,62.79999923706055,62.91999816894531,624900.0,0.0030163299197678572,-1.919998168945341,1.8571156099288848,35.13761615584687,24.585088712815672,-0.5462251826343092,1.9501378045712983,2.8515495259807153,-1.7824575284266473,24.509069497298125,0.7299995422363352,-2.38944988654778,-1.3959999084472656,-5.956254964699951,3.16425514780542,-3.6761274365736085,0.8841276196790773,-2.949816116333004,82.88971178015771,48.391356778024345,2.280127528126341,1,-0.38500022888183594,1.114999771118164,4.057500839233398,0.18500137329101562,-2.479999542236328,4,0.009496651966175218,1.0833270417509715,62.9900016784668,-2.753098862180677,62.79999923706055,1.8888888888889064,61.97000122070313,0.009496651966175218
2299,2011-01-18,62.90999984741211,63.61999893188477,62.36000061035156,63.20000076293945,1133200.0,-0.004273511498251059,1.2300909453045197,-1.1153789723876875,34.818175859685624,26.845048761897125,-0.7624300231744314,2.0180191367016675,3.092419684888341,-1.3992762985311629,24.129322342420696,1.2599983215332102,-2.683880595166258,-1.4720003128051786,-5.96530965573821,3.0213090301278456,-3.7186549842716943,0.774654358661337,-2.6118193209838836,67.12326858225835,29.149071879870945,2.2466546714665125,1,-1.0499992370605469,1.385000228881836,4.32750129699707,0.4550018310546875,-1.5900001525878906,1,0.009855331956581947,-1.919998168945341,63.18000030517578,1.0833270417509715,62.9900016784668,-2.753098862180677,62.79999923706055,0.009855331956581947
2300,2011-01-19,63.459999084472656,64.20999908447266,62.38999938964844,62.63999938964844,864500.0,0.00874263612135695,-1.7575759327225964,-2.8275762279340193,36.8282014725069,29.182686580574806,-1.2529326729713546,1.2211046781560668,2.524883420137087,-1.8288734195321865,23.8016781673345,1.8199996948242188,-2.917533538143779,-0.7255010604858398,-5.003510153340642,3.552508032368955,-2.864505606913241,1.4135034859415612,-3.095182147210693,64.28568833537389,25.846588467940506,2.1390045464273983,1,-1.3099994659423828,0.8350009918212891,3.825000762939453,-0.09499740600585938,-0.829998016357429,2,0.014970132230417654,1.2300909453045197,62.90999984741211,-1.919998168945341,63.18000030517578,1.0833270417509715,62.9900016784668,0.014970132230417654
2301,2011-01-20,63.15999984741211,64.33999633789061,62.849998474121094,63.27000045776367,693300.0,-0.0047273753764354165,-3.082167156130099,-0.1341471357195359,34.35850867374835,31.70232365556273,-0.9177611729320105,1.306942541581975,2.792537015569849,-1.4233646594920728,23.299030751307576,1.489997863769517,-3.093142347597322,-0.8470001220703125,-4.973203335544952,3.2792030914043266,-2.910101728807632,1.216101484667007,-2.6413756242617197,40.404089056034074,6.115393793326156,2.063101606737318,1,-0.8400020599365305,1.135000228881836,4.125,0.2050018310546875,-0.4799995422363281,3,-0.0055414578050451135,-1.7575759327225964,63.459999084472656,1.2300909453045197,62.90999984741211,-1.919998168945341,63.18000030517578,-0.0055414578050451135
2302,2011-01-21,63.5099983215332,63.93999862670898,62.52000045776367,63.56000137329102,756800.0,0.0055414578050452246,2.5061788862934655,0.4545706755445229,38.172020406593724,32.99841709198922,-0.8491284790367786,0.7554629315383039,2.412303469249707,-1.642073850205918,23.051438310949568,1.4199981689453054,-2.8185702490061146,-0.34450168609619425,-4.295130303243795,3.6061269310514135,-2.3198159946699946,1.630812622477606,-2.7620917714983975,58.080817811207176,20.961086321814967,1.9753143085738036,1,-0.8400001525878977,0.7850017547607422,3.8075027465820312,-0.14499664306640625,-0.8799972534179759,4,-0.01763500175538546,-3.082167156130099,63.15999984741211,-1.7575759327225964,63.459999084472656,1.2300909453045197,62.90999984741211,-0.01763500175538546
2303,2011-01-24,63.43999862670898,63.9000015258789,63.15999984741211,63.72000122070313,576100.0,-0.001102183855679506,1.3124936670382297,5.59971010070135,40.26463494792281,34.637907495407106,-0.5973943981167196,0.6102347207146082,2.4277424131481737,-1.444808880080835,22.79046566745828,0.7400016784667898,-2.558281103876638,-0.25800132751465554,-3.998068685331411,3.4820660303021,-2.1280350064230404,1.6120323513937223,-2.476566689402823,54.545472060172195,12.442237639489342,1.8700336789083787,1,-0.5500011444091868,0.6149997711181712,4.18750190734864,-0.0749969482421804,-0.4199981689453054,0,-0.03168345468227929,2.5061788862934655,63.5099983215332,-3.082167156130099,63.15999984741211,-1.7575759327225964,63.459999084472656,-0.03168345468227929
2304,2011-01-25,64.01999664306639,64.13999938964844,62.93999862670898,63.459999084472656,747600.0,0.009142465777312037,1.99999046329318,-1.9999727524146649,61.26580505906746,38.528829784404344,-1.0214389169858364,-0.16736531120893972,1.8110489164275947,-1.9090037321656794,23.008459807625183,1.2000007629394602,-1.9691980803352038,0.4419967651367074,-3.077868676826327,3.9618622070997347,-1.3179359558448027,2.2019294861182175,-2.8539708417251717,83.5897335576508,35.56349721267158,1.7599327209815137,1,-0.7949981689453054,-0.08999824523925071,3.5500030517578267,-0.32999610900877485,0.4400024414062642,1,-0.05185873249317807,1.3124936670382297,63.43999862670898,2.5061788862934655,63.5099983215332,-3.082167156130099,63.15999984741211,-0.05185873249317807
2305,2011-01-26,64.25,64.55000305175781,62.68000030517578,63.9000015258789,1129200.0,0.003592679928053677,2.9368289176752143,0.6250000000000285,61.98758635200057,41.8166720658662,-0.9990762986827306,-0.5848728963782577,1.6046167154042337,-2.0336242223237733,23.08285053618897,1.8700027465820312,-1.628782769737775,0.7720001220703097,-2.5354683000875724,4.079468544228185,-0.8817340890086314,2.4257343331492507,-2.8935359664658193,85.22154342829975,30.920038730363558,1.6537342110789384,1,-0.7949981689453125,-0.3449993133544993,3.2350006103515625,-0.5599994659423828,-0.45999908447265625,2,-0.04560311759028457,1.99999046329318,64.01999664306639,1.3124936670382297,63.43999862670898,2.5061788862934655,63.5099983215332,-0.04560311759028457
2306,2011-01-27,64.15000152587889,64.73000335693361,63.790000915527344,64.29000091552734,958700.0,-0.001556396484375222,-1.1860506378524487,-0.4000000000000325,81.8033152875063,47.181762690542065,-0.7682289308453178,-0.7020116799131202,1.7055885444173242,-1.8317462871791221,22.949386571132514,0.9400024414062642,-1.2941805755119447,0.7870014190673658,-2.2328006190146255,3.806803457149357,-0.7228995999736298,2.2969024381083614,-2.538054370886819,73.75560768392833,12.385035037885302,1.5099010190409972,1,-0.6049995422363068,-0.24500083923339133,3.024997711181655,-0.3450012207031108,-1.1000022888183452,3,-0.02369447266732294,2.9368289176752143,64.25,1.99999046329318,64.01999664306639,1.3124936670382297,63.43999862670898,-0.02369447266732294
2307,2011-01-28,64.08999633789061,64.37000274658203,63.02999877929688,64.37000274658203,1187200.0,-0.0009353887226967172,8.571237840930714,2.000054495912705,74.28566637742014,51.53154604849465,-0.5987448364960741,-0.8950310859565249,1.76331079752255,-1.665024772220633,22.859823452370147,1.3400039672851491,-0.9279879454608988,0.8584964752197095,-1.7463347210838407,3.463327671523267,-0.4439191229320727,2.1609120733714846,-2.1662435627043806,68.78019188828978,2.925459125418385,1.3024155981517782,1,-0.5449943542480256,-0.4899959564208842,3.1350040435791158,-0.19499588012693891,-0.00999450683592329,4,-0.02200025141647932,-1.1860506378524487,64.15000152587889,2.9368289176752143,64.25,1.99999046329318,64.01999664306639,-0.02200025141647932
2308,2011-01-31,63.93999862670898,65.16000366210939,63.9000015258789,64.54000091552734,839200.0,-0.0023404231510769646,-2.705907762387998,2.142816272036101,68.86791604063004,55.31485051304403,-0.3683389237310166,-0.9687592192592476,1.902465584224096,-1.412570401274202,22.816723901430308,1.26000213623049,-0.668782518820322,0.8189989089965763,-1.4273808365472362,3.065378654540389,-0.3041909637753335,1.9421887817684862,-1.7356207933480121,50.80631516124707,-17.36936027445951,1.123189872771908,1,-0.16499710083006391,-0.39499855041503196,3.3175010681152415,-0.044998168945305395,0.5700035095214915,0,-0.020487919717385505,8.571237840930714,64.08999633789061,-1.1860506378524487,64.15000152587889,2.9368289176752143,64.25,-0.020487919717385505
2309,2011-02-01,63.349998474121094,64.41999816894531,63.34000015258789,64.22000122070311,869300.0,-0.00922740327275251,-1.4269634988942044,1.4499990463292807,65.47082440243514,58.49736417192494,0.3247942641410688,-0.5777099804633821,2.4742209533183086,-0.7142013261355515,23.846102458568403,1.0799980163574219,-0.4349685221652422,0.33649883270263814,-1.6172412822616309,2.2902389476669,-0.6403712247794928,1.313368890184769,-0.7909455413103146,27.01601863046385,-40.41974038217664,0.9768700574821326,2,0.4900035858154368,0.19500160217285156,3.9225006103515625,0.8500022888183594,1.5400009155273438,1,-0.0052091242984358965,-2.705907762387998,63.93999862670898,8.571237840930714,64.08999633789061,-1.1860506378524487,64.15000152587889,-0.0052091242984358965
2310,2011-02-02,61.61000061035156,63.349998474121094,61.29999923706055,63.349998474121094,1224900.0,-0.027466423136226825,1.356323855041326,1.9999912306087162,38.91993609492847,59.00418944094496,1.9833422724323952,1.1727998476325467,4.189563702471986,1.1246686452260164,23.372324731713967,2.049999237060547,-0.26984948739612946,-1.3719989776611357,-3.3972549037432884,0.6532569484210171,-2.384626940702212,-0.35937101462005927,3.5500030517578267,8.031114453634157,-55.84499468874952,1.0126279630410753,2,1.6200008392334055,1.9349994659423828,5.597499847412109,2.8900012969970703,3.9899978637695455,2,0.04625869900806734,-1.4269634988942044,63.349998474121094,-2.705907762387998,63.93999862670898,8.571237840930714,64.08999633789061,0.04625869900806734
2311,2011-02-03,62.47999954223633,62.83000183105469,61.4000015258789,61.61000061035156,694500.0,0.014121066762959655,-1.2170597193677508,-0.5,45.785103123009904,59.85008752054676,1.12505276605782,0.3324470353570277,3.2597000938660017,0.35178066176989375,22.872943467788005,1.4300003051757884,-0.04986728012630692,-0.5100000381469698,-2.5254860121383587,1.505485935844412,-1.5177430251426642,0.4977429488487246,2.602804031372088,30.569921047716157,-29.880345138540143,1.0077429869956922,2,0.7500019073486399,1.0650005340576172,4.727500915527344,2.0500011444091797,2.799999237060561,3,0.02096673148029482,1.356323855041326,61.61000061035156,-1.4269634988942044,63.349998474121094,-2.705907762387998,63.93999862670898,0.02096673148029482
2312,2011-02-04,63.97999954223633,64.12000274658203,62.20000076293945,62.47999954223633,843800.0,0.024007682634280547,1.1572978324882452,1.7241400477933921,55.43477979183975,61.53565916987086,-0.3366708978017243,-0.9226635304501443,1.7221565519622288,-1.0541737802451223,20.9627091769638,1.9200019836425781,0.15349097178766868,0.8045000076293931,-0.7973983836564713,2.4063983989152504,0.0035508119864644527,1.6054492032723218,1.0271479446411291,69.42998012604274,11.329957187828008,0.8009491956429293,2,-0.7499980926513601,-0.4349994659423828,3.1199989318847656,0.6750011444091797,1.4399986267089844,4,-0.014535797308998788,-1.2170597193677508,62.47999954223633,1.356323855041326,61.61000061035156,-1.4269634988942044,63.349998474121094,-0.014535797308998788
2313,2011-02-07,64.5,65.02999877929689,64.26000213623047,64.26000213623047,954700.0,0.00812754706914931,-5.416695806974719,0.15999857584635416,60.44678595328621,61.444657047006274,-0.7716443213533353,-1.30312822099755,1.1463471459185115,-1.4769484789045606,18.689762764651675,1.049999237060561,0.44028267243388797,1.1935005187988281,-0.39074016945473034,2.7777412070523866,0.401380174672056,1.9856208629256074,-3.200000762939453,85.790915701316,27.641241209983335,0.792120344126779,2,-1.269998550415032,-0.9950008392333984,2.6599998474121094,0.1550006866455078,0.43000030517578125,0,-0.006511599518531974,1.1572978324882452,63.97999954223633,-1.2170597193677508,62.47999954223633,1.356323855041326,61.61000061035156,-0.006511599518531974
2314,2011-02-08,64.90000152587889,65.23000335693361,64.36000061035156,64.43000030517578,1107100.0,0.006201574044633951,-1.8524651674713426,1.95835585084395,59.651492078621544,61.185091016630835,-1.15516801131065,-1.582650568186935,0.6904878738244378,-1.7856721767065267,16.95863917287195,0.8700027465820455,0.6684977438461885,1.4655019760131722,-0.20145779141918752,3.132461743445539,0.6320220922969924,2.298981859729352,-3.5254022979736206,91.60301564606566,32.81552006938361,0.8334798837161832,2,-1.6350002288818146,-1.485002517700181,2.329998016357436,-0.24500083923338423,-0.4199981689452841,1,-0.006009235446518657,-5.416695806974719,64.5,1.1572978324882452,63.97999954223633,-1.2170597193677508,62.47999954223633,-0.006009235446518657
2315,2011-02-09,66.0,66.80000305175781,64.90000152587889,64.90000152587889,2097200.0,0.01694912863264708,-2.454553020897571,2.3404162067399232,67.19128770997577,59.56153239690521,-2.213608037724086,-2.4930725190695995,-0.4472904480231392,-2.7896244561067576,15.431302260358098,1.9000015258789205,0.9078107262036212,2.3640005111694364,0.4820039056523484,4.245997116686532,1.4230022084108924,3.3049988139279804,-4.471184606933598,85.18513285739114,23.077859762408323,0.940998302758546,2,-1.9499988555908203,-2.5549983978271484,1.042501449584961,-1.1399993896484375,-1.1999969482421875,2,-0.01681819106593274,-1.8524651674713426,64.90000152587889,-5.416695806974719,64.5,1.1572978324882452,63.97999954223633,-0.01681819106593274
2316,2011-02-10,65.25,67.0,63.72999954223633,64.75,4428100.0,-0.011363636363636354,-1.5748025819784155,0.454546085074797,60.04619924437275,57.979369382122165,-1.4429005219390945,-1.6338835943306051,0.2850947744423138,-1.963091188268507,14.568317817490959,3.270000457763672,0.8568354931110065,1.4915004730224624,-0.47827399188039976,3.4612749379253245,0.5066132405710277,2.476387705473897,-3.404913347412112,63.54166087176972,0.8868546471986107,0.9848872324514312,2,-1.1000003814697266,-1.7049999237060547,-0.16499900817871094,-0.2349987030029297,-0.25,3,0.00536396128921246,-2.454553020897571,66.0,-1.8524651674713426,64.90000152587889,-5.416695806974719,64.5,0.00536396128921246
2317,2011-02-11,65.30000305175781,65.41000366210939,64.01999664306639,65.15000152587889,1662300.0,0.0007663302951388395,6.51349568014474,0.3000030517578409,60.76391050476288,57.07892432258137,-1.4563664348217458,-1.5831212877762937,0.2125366209910453,-1.9235178644887583,13.658696622993883,1.3900070190429972,0.7796704625326925,1.4260034561157227,-0.6233298479915703,3.4753367602230085,0.4013368040620833,2.450670108169369,-3.0425233313769553,48.01233301952495,-15.021010216164022,1.0246666520536436,2,-1.150003433227539,-1.7550029754638672,-0.24250221252441406,-0.2850017547607422,-0.31000518798828125,4,-0.00030634412750440987,-1.5748025819784155,65.25,-2.454553020897571,66.0,-1.8524651674713426,64.90000152587889,-0.00030634412750440987
2318,2011-02-14,63.77999877929688,65.0,63.5,64.94999694824219,1332400.0,-0.0232772465761778,1.3621967776429456,-7.799908448196152,48.74740278305396,55.220766364872354,0.043086031176194695,-0.016719084429801967,1.6470474813234048,-0.3442206027014336,12.880119851209932,1.8000030517578125,0.5461180648699013,-0.12400074005126527,-2.147967373781036,1.8999658936785053,-1.1359840569161506,0.88798257681362,-1.143117436546497,7.99996512276806,-50.26717434934186,1.011983316864885,2,0.37000083923339133,-0.12999916076660867,0.3925018310546804,1.0200023651122976,1.5599975585937287,0,0.025713380699856403,6.51349568014474,65.30000305175781,-1.5748025819784155,65.25,-2.454553020897571,66.0,0.025713380699856403
2319,2011-02-15,63.52999877929688,64.16000366210939,63.25,63.45000076293945,1067400.0,-0.003919724126447477,-2.791685541488905,-0.068374479961403,46.249996026359575,56.0352174683647,0.359063586272633,0.297356896260105,1.7846421141320477,-0.02061059357235706,11.820231687411964,0.9100036621093892,0.4047957411443903,-0.4050006866455007,-2.383342135042561,1.5733407617515596,-1.3941714108440308,0.5841700375530294,-0.5440679439665246,7.466634114583523,-45.433283089111164,0.9891707241985298,2,0.670001983642571,0.4700012207031179,0.6425018310546804,1.2700023651122976,2.98999786376951,1,0.022036857433958223,1.3621967776429456,63.77999877929688,6.51349568014474,65.30000305175781,-1.5748025819784155,65.25,0.022036857433958223
2320,2011-02-16,64.41000366210939,65.0,63.72000122070313,63.72000122070313,1247700.0,0.013851800719682617,-2.7101282618309512,8.62524438510256,51.25241725828717,56.64269681672884,-0.09162767724563992,-0.5352704101968868,0.7901463657457981,-0.8331163399831922,11.228538272847171,1.470001220703118,0.3285830193991899,0.42750396728516904,-1.548435191149622,2.403443125719967,-0.56046561193223,1.415473546502568,-1.1600036621093892,30.93343098958371,-18.52994612367667,0.9879695792173974,2,0.18999671936033735,-0.2600040435791158,-0.2375030517578267,0.3899974822997905,1.8499984741210795,2,0.0010867829660659023,-2.791685541488905,63.52999877929688,1.3621967776429456,63.77999877929688,6.51349568014474,65.30000305175781,0.0010867829660659023
2321,2011-02-17,62.81000137329102,64.0,62.7400016784668,64.0,1494600.0,-0.02484089734277728,1.1176466816903936,-1.7246295886775482,44.630897934848825,55.4422654992854,1.7434506030324783,1.093216201002683,2.297904011143295,0.8294388514433493,10.838358084872477,1.6700019836425923,0.26999254285456686,-1.1549983978271428,-3.1674708372922638,0.8574740416379782,-2.161234617559707,-0.1487621780945858,4.189998626708977,2.621709468871917,-42.564175797983076,1.0062362197325603,2,2.0599994659423757,1.3399982452392507,1.3624992370605398,1.989999771118157,2.8100013732910085,3,0.031682879079079296,-2.7101282618309512,64.41000366210939,-2.791685541488905,63.52999877929688,1.3621967776429456,63.77999877929688,0.031682879079079296
2322,2011-02-18,62.38999938964844,63.06999969482422,62.31999969482422,62.77999877929688,865400.0,-0.00668686474223168,-1.83019519778891,0.3277309577465771,43.64234014981513,53.57510485445528,2.139146472873904,1.5020177026059116,2.6024375982711945,1.3089091558458747,10.272088703416989,0.75,0.5012616410209461,-1.5190004348754869,-3.643969550206009,0.6059686804550353,-2.5814849925407515,-0.45651587721022935,4.524800643920898,2.6119286139270597,-40.13369230748834,1.0624845576652595,2,2.270000457763672,1.760000228881836,1.7625007629394531,2.410001754760742,3.1999969482421733,4,0.04183363737593826,1.1176466816903936,62.81000137329102,-2.7101282618309512,64.41000366210939,-2.791685541488905,63.52999877929688,0.04183363737593826
2323,2011-02-22,61.43000030517578,61.93000030517578,60.349998474121094,61.849998474121094,1313500.0,-0.015387066739288024,4.448264975928021,1.076920067295258,42.356702987245086,51.65346162208012,2.9255192336306095,2.4282072915715958,3.4282741193582638,2.32020450544627,10.062230539516998,2.0400009155273438,0.6184253508799316,-2.378499603271486,-4.770242728935415,0.013243522392450302,-3.5743711661034467,-1.1826280404395177,5.301007714843749,23.22583820766713,-20.620937530722628,1.195871562831968,2,2.2449989318847656,2.2449989318847656,2.424999237060547,3.3700008392333984,4.480003356933608,1,0.057952100617095326,-1.83019519778891,62.38999938964844,1.1176466816903936,62.81000137329102,-2.7101282618309512,64.41000366210939,0.057952100617095326
2324,2011-02-23,60.70000076293945,61.9000015258789,60.349998474121094,61.31000137329102,1231700.0,-0.011883437060227764,-1.366407501237577,1.4523887375113702,46.060611665296584,49.30560872822688,3.349311373475061,3.0532709109538274,4.011250549842657,3.113423969338335,10.108184525086266,1.5500030517578054,0.5245197362000198,-2.9424993515014677,-5.70461084502756,-0.1803878579753686,-4.323555098264521,-1.5614436047384217,5.648146684326164,7.526928472398829,-39.162804303372646,1.3810557467630489,2,2.9749984741210938,2.9749984741210938,2.844999313354492,4.100000381469727,4.920001983642578,2,0.07644144178963708,4.448264975928021,61.43000030517578,-1.83019519778891,62.38999938964844,1.1176466816903936,62.81000137329102,0.07644144178963708
2325,2011-02-24,61.31999969482422,61.709999084472656,60.540000915527344,60.540000915527344,1792200.0,0.010214150314530324,-2.0,-1.2786852440152938,44.867263896704884,47.61906035626379,2.230166735694141,2.3215351451917314,3.245822557173355,2.5605726934994664,10.601825475787056,1.1699981689453125,0.34417851732734306,-2.1760004043579073,-5.108026523880596,0.7560257151647889,-3.642013464119259,-0.7099873445965628,4.668258814052734,26.575364799869565,-21.23828099451975,1.4660130597613477,2,1.5600013732910227,2.354999542236328,1.7575006484985352,3.480001449584961,4.8400039672851705,3,0.08480099435944854,-1.366407501237577,60.70000076293945,4.448264975928021,61.43000030517578,-1.83019519778891,62.38999938964844,0.08480099435944854
2326,2011-02-25,62.63000106811523,62.68999862670898,61.290000915527344,61.43000030517578,1058500.0,0.021363362358294058,1.1212152738643413,1.5384649242928037,43.92440798455167,45.74800452068476,0.5693032094988766,0.9400155278084839,1.8016489230343566,1.3407080750967637,11.03493891341252,1.3999977111816335,0.15755233024574977,-0.789999008178718,-3.729437118556909,2.149439102199473,-2.2597180633678207,0.6797200470103775,3.019961838676373,83.8235871601833,37.143776770991764,1.469719055189096,2,0.044998168945319605,1.0449981689453196,0.5924987792968821,2.1700000762939524,3.4699974060058807,4,0.05795946042164868,-2.0,61.31999969482422,-1.366407501237577,60.70000076293945,4.448264975928021,61.43000030517578,0.05795946042164868
2327,2011-02-28,62.68000030517578,63.06000137329102,62.290000915527344,62.599998474121094,1199700.0,0.0007983272586276069,-1.2000108991825815,0.06666815015910496,41.44738162982,44.93689105921432,0.12133229399180578,0.8210631045631516,1.6233515595382784,1.367840669569702,10.718741625296268,0.770000457763679,-0.22278173506223453,-0.6694999694824233,-3.60891302054587,2.2699130815810236,-2.1392064950141503,0.8002065560493037,2.651964735655582,85.97783536572469,42.417588365295984,1.4697065255317243,2,-0.005001068115234375,0.9949989318847656,0.6274986267089844,2.1200008392333984,5.099998474121108,0,0.04690495257007021,1.1212152738643413,62.63000106811523,-2.0,61.31999969482422,-1.366407501237577,60.70000076293945,0.04690495257007021
2328,2011-03-01,62.63000106811523,63.349998474121094,62.22000122070313,62.9900016784668,1201100.0,-0.000797690440604959,1.0925987411431306,-4.499904634751186,38.969884688031236,44.12798979940006,-0.01000251163484478,0.8093862303875667,1.5386027023028177,1.498976783927425,11.12844762695957,1.1299972534179616,-0.510629853170073,-0.6539993286132884,-3.5963898453578693,2.2883911881312926,-2.125194586985579,0.8171959297590021,2.4030459787135143,76.00008646647112,36.92583208636079,1.4711952583722891,3,0.044998168945319605,1.0449981689453196,0.8524980545044016,2.1700000762939524,4.9599952697753835,1,0.04726161934048423,-1.2000108991825815,62.68000030517578,1.1212152738643413,62.63000106811523,-2.0,61.31999969482422,0.04726161934048423
2329,2011-03-02,63.02000045776367,63.47999954223633,61.9900016784668,62.56999969482422,971600.0,0.0062270378891466915,1.1751810590387513,-1.2499999999999754,34.446788033335196,42.26069766329429,-0.5363566533632564,0.41465625269037076,1.050748047475551,1.1877769836025465,11.133304280338159,1.4899978637695312,-0.8282288651930543,-0.24750003814697408,-3.1920325115859356,2.6970324352919945,-1.7197662748664584,1.2247661985725102,1.7320636747026157,84.3537653285377,49.00083358926898,1.4722662367194839,3,-0.845001220703125,0.654998779296875,0.4524974822997976,1.7800006866455078,4.280002593994141,2,0.045858508145879995,1.0925987411431306,62.63000106811523,-1.2000108991825815,62.68000030517578,1.1212152738643413,62.63000106811523,0.045858508145879995
2330,2011-03-03,64.45999908447266,64.52999877929689,62.959999084472656,63.2400016784668,1088800.0,0.022849866966822452,1.3088285205390804,2.7111007502225237,46.15384615384616,42.42991413207177,-2.19985598510727,-0.8441606240732042,-0.4917332016137692,-0.16041640052969797,9.506441994214809,1.569999694824233,-0.8845880762590781,1.0499986648559556,-1.831974782257518,3.9319721119694364,-0.3909880587007848,2.490985388412696,-4.1100006103515625,97.8395141673707,63.32371606401799,1.44098672355674,3,-2.0200004577636648,-0.7849998474121094,-0.8825006484985423,0.34000205993652344,2.0,3,0.0179957132886277,1.1751810590387513,63.02000045776367,1.0925987411431306,62.63000106811523,-1.2000108991825815,62.68000030517578,0.0179957132886277
2331,2011-03-04,63.790000915527344,64.44000244140625,63.47000122070313,64.34999847412111,746500.0,-0.010394014558816611,1.6216054601315353,-0.45901536825978684,43.067028636483066,42.36599063059043,-1.5379585949779084,-0.07482469138646763,0.08716083805079222,0.5869266627087342,7.79166204862361,0.9899978637695241,-0.9136877827110439,0.31450042724609517,-2.5378709067009027,3.166871761193093,-1.1116852397274073,1.7406860942195905,-3.3564024353027335,70.86619258235736,36.48549454235443,1.4261856669734976,3,-1.3500022888183523,-0.11500167846679688,-0.1099996566772461,1.010000228881836,1.8600006103515483,4,0.03715320132571365,1.3088285205390804,64.45999908447266,1.1751810590387513,63.02000045776367,1.0925987411431306,62.63000106811523,0.03715320132571365
2332,2011-03-07,63.04999923706055,64.08999633789061,62.9900016784668,64.08999633789061,864200.0,-0.011600590497666374,1.1153802420138739,1.857145776566685,46.389716999392874,42.81410329860685,-0.7761063149469578,0.6239200344578251,0.7310617668033927,1.391334762269068,7.290912932183027,1.099994659423814,-1.0991297158705962,-0.3790012359619155,-3.2270621670036235,2.4690596950797996,-1.803031701482766,1.045029229558942,-2.5344727508544906,41.73223497961214,3.8487146591375634,1.4240304655208564,3,-0.6100006103515554,0.625,0.6750020980834961,1.7500019073486328,2.5900001525878906,0,0.04837429459107412,1.6216054601315353,63.790000915527344,1.3088285205390804,64.45999908447266,1.1751810590387513,63.02000045776367,0.04837429459107412
2333,2011-03-08,64.08000183105469,64.56999969482422,62.4900016784668,63.08000183105469,1251700.0,0.016336282418044856,1.101012630913757,-0.9615411419915108,52.525264909361546,43.532398103502956,-1.554105844775954,-0.4628938992884457,-0.385376694129846,0.43046583012045403,7.630963942720262,2.079998016357422,-1.0527841619318181,0.6720012664794908,-2.1488733804929723,3.492875913451954,-0.7384360570067372,2.082438589965726,-3.4841858989868157,81.00782013540707,37.65428549297685,1.410437323486232,3,-1.5250015258789062,-0.4050025939941406,-0.5075006484985352,0.7199993133544922,-0.0800018310546875,1,0.057740275320171675,1.1153802420138739,63.04999923706055,1.6216054601315353,63.790000915527344,1.3088285205390804,64.45999908447266,0.057740275320171675
2334,2011-03-09,64.51000213623047,64.98999786376953,63.7599983215332,64.16999816894531,855800.0,0.006710366618113861,-1.1206821709505144,0.34000396728515625,50.47891978321994,44.15591542422685,-1.5498001110905335,-0.9735231027784081,-0.8937626081066412,0.07583521250671765,8.026741722269518,1.2299995422363281,-0.9415273597739429,1.1215015411376967,-1.661078520428802,3.9040816027041956,-0.26978848964554913,2.5127915719209426,-3.7552188536523445,80.80014160177856,34.39356552166274,1.3912900307832492,3,-1.3700027465820312,-0.8350028991699219,-0.850001335144043,0.28999900817871094,-0.5400009155273366,2,0.04774444426704405,1.101012630913757,64.08000183105469,1.1153802420138739,63.04999923706055,1.6216054601315353,63.790000915527344,0.04774444426704405
2335,2011-03-10,64.88999938964844,65.61000061035156,63.75,63.9000015258789,1230700.0,0.005890516832033343,-1.8837198299060225,2.9117244474363497,61.27981888043976,46.08429441265886,-1.5311550407256789,-1.5188129408482922,-1.343865622932526,-0.24449905467275812,7.547073617812497,1.8600006103515625,-0.7098787210482911,1.5569988250732436,-1.0446619993699784,4.158659649516466,0.25616841285163616,2.857829237294851,-3.881103232198832,76.92302989770006,23.94614878974123,1.3008304122216099,3,-1.0899982452392578,-1.2150001525878906,-1.1974983215332031,-0.08999824523925781,-1.0499992370605469,3,0.03713983178883851,-1.1206821709505144,64.51000213623047,1.101012630913757,64.08000183105469,1.1153802420138739,63.04999923706055,0.03713983178883851
2336,2011-03-11,65.59999847412111,65.66999816894531,64.19999694824219,64.51000213623047,1065500.0,0.010941579459868622,1.3902541899787866,1.1010087776758875,66.8769765438101,48.90980495865776,-1.9842169062491593,-2.320204685306244,-2.12361313218922,-0.8805205675777898,7.917016163805665,1.470001220703125,-0.4409362486408739,2.2494979858398594,-0.4105100555300396,4.909506027209758,0.9194939651549134,3.5795020065248053,-4.223013960439346,97.79874930573678,36.86266761457281,1.330004020684949,3,-1.7699985504150533,-1.924999237060561,-2.212497711181655,-0.7999973297119283,-1.099998474121108,4,0.013109765706638132,-1.8837198299060225,64.88999938964844,-1.1206821709505144,64.51000213623047,1.101012630913757,64.08000183105469,0.013109765706638132
2337,2011-03-14,65.27999877929689,65.98000335693361,64.91000366210939,65.18000030517578,1021000.0,-0.004878044241882984,-2.3437920963224945,0.0917420276059138,71.70237087651213,52.54674786848898,-1.4042992306856448,-2.1099592076006246,-1.8872227244180948,-0.48813204385335496,8.390654473161927,1.0699996948242188,-0.17955530971376277,1.9304985046386847,-0.7264362788332335,4.58743328811061,0.602031112902722,3.2589658963746473,-3.4737129000887705,79.94257189170645,13.648307099446782,1.3284673917359613,3,-1.2949962615966868,-1.6049995422363423,-1.892498016357436,-0.4799976348877095,-0.2799987792968892,0,0.005667934336716751,1.3902541899787866,65.59999847412111,-1.8837198299060225,64.88999938964844,-1.1206821709505144,64.51000213623047,0.005667934336716751
2338,2011-03-15,65.41999816894531,65.98000335693361,64.12999725341797,64.23000335693361,1032500.0,0.002144598533491804,-1.6618658440867207,11.900129701684289,78.50241712818537,57.441817767916774,-1.2370019490569604,-2.23540466234617,-2.092552833170785,-0.5663286764307713,8.65382535535885,1.8500061035156392,0.02330476926294267,1.9884979248046903,-0.8212160248634319,4.79821187447282,0.5836409499706292,3.3933548996387515,-3.112866192410138,74.88769753430608,1.1118514449793793,1.4048569748340638,3,-1.1849956512451172,-1.7449989318847656,-2.0324974060058594,-0.6199970245361328,0.7099990844726562,1,0.0033629047211982677,-2.3437920963224945,65.27999877929689,1.3902541899787866,65.59999847412111,-1.8837198299060225,64.88999938964844,0.0033629047211982677
2339,2011-03-16,64.93000030517578,65.51000213623047,64.55999755859375,65.16000366210939,1199000.0,-0.007490031756101967,1.0430199266593927,-0.1932809745151609,72.14725959432181,60.32997481685852,-0.5001773309242026,-1.7235096719795422,-1.6539717864916241,-0.014514483482287233,8.757283063082358,0.9500045776367188,0.25978219901956123,1.428499984741208,-1.460194476627663,4.317194446110072,-0.0158472459432204,2.8728472154256437,-2.182123762992795,52.91473223602472,-25.723269208901684,1.4443472306844327,3,-0.6949977874755859,-1.2550010681152344,-1.5625,-0.12999916076660156,1.4899978637695312,2,-0.014323121835895791,-1.6618658440867207,65.41999816894531,-2.3437920963224945,65.27999877929689,1.3902541899787866,65.59999847412111,-0.014323121835895791
2340,2011-03-17,64.48000335693361,65.62999725341797,64.30000305175781,65.62999725341797,940800.0,-0.006930493548854999,1.3130456704614812,4.999900487610337,62.688648564358466,62.51015480884467,-0.052572974452644416,-1.3365239115113,-1.1565851939073184,0.48908241605447245,9.173883682316179,1.3299942016601562,0.5385405579699878,0.9750030517578239,-1.9184918085204572,3.868497912036098,-0.47174437838131666,2.4217504818969644,-1.3442715969805477,18.91918642054796,-56.623046934862685,1.4467474301391374,3,-0.24500083923341265,-0.8050041198730611,-1.1400032043457173,0.3199977874755717,1.25,3,-0.007909461998742873,1.0430199266593927,64.93000030517578,-1.6618658440867207,65.41999816894531,-2.3437920963224945,65.27999877929689,-0.007909461998742873
2341,2011-03-18,64.80000305175781,65.05999755859375,63.18999862670898,64.83000183105469,1557200.0,0.004962774165082173,6.6328008221226,0.026086033489902932,64.02120086426223,64.46920857160792,-0.239414203554162,-1.5808442790826334,-1.4270787179092963,0.21422994642719573,9.609066476921013,1.8699989318847727,0.8626610006570985,1.19550266265869,-1.7340019719524662,4.125007297269846,-0.26924965464688455,2.6602549799642716,1.1800003051757955,57.706153957638975,-15.83378510647313,1.4647523173055794,3,-0.5650005340576172,-1.1250038146972656,-1.0525016784667969,-1.9073486328125e-06,1.1100006103515767,4,-0.014814858857385205,1.3130456704614812,64.48000335693361,1.0430199266593927,64.93000030517578,-1.6618658440867207,65.41999816894531,-0.014814858857385205
2342,2011-03-21,65.0,65.83999633789061,64.98000335693361,65.33999633789061,1002100.0,0.003086372512705715,-3.526402441473104,11.33367243133218,65.36966751718234,65.89636441692134,-0.14942857879313465,-1.6604109886467313,-1.5081370896610338,0.0645143316364738,9.554523851986241,1.0399932861327983,0.9626056476586342,1.2649995803833036,-1.669237126498004,4.199236287264611,-0.20211877305735015,2.7321179338239574,0.9242032623291152,64.87449120365092,-8.00915007170542,1.4671183534406531,3,-0.41499900817871094,-1.8349990844726491,-1.1525001525878906,-0.1999988555908203,1.349998474121108,0,-0.007692307692307665,6.6328008221226,64.80000305175781,1.3130456704614812,64.48000335693361,1.0430199266593927,64.93000030517578,-0.007692307692307665
2343,2011-03-22,64.98999786376953,65.41999816894531,64.91999816894531,64.98000335693361,1052300.0,-0.00015387901893026967,-6.692018779342723,-0.029395924961812047,63.43792625915104,67.33625402535813,0.0036110234437956024,-1.4440659219354188,-1.4287634194887602,0.13227568983236893,8.403948096375332,0.5,1.1670444445689583,1.0769975662231417,-1.6959773866291528,3.849972519075436,-0.30948991020301264,2.463485042649289,0.8795213058471774,67.92455817850252,-3.3632698539554013,1.386487476426149,3,-0.4049968719482422,-1.8249969482421804,-1.1424980163574219,-0.18999671936035156,1.19000244140625,1,0.000153902701326869,-3.526402441473104,65.0,6.6328008221226,64.80000305175781,1.3130456704614812,64.48000335693361,0.000153902701326869
2344,2011-03-23,65.33999633789061,65.65000152587889,64.33000183105469,64.94000244140625,836500.0,0.005385420612795455,1.588223854473693,40.02137404585701,57.051271078680635,66.86641538071822,-0.24168741669937788,-1.505828791244383,-1.7187224702581432,-0.19662118738996526,7.344310021725898,1.3199996948242045,1.405807283157003,1.1949962615966712,-1.1962631144353963,3.5862556376287387,-0.0006334264193554873,2.390625949612705,0.5,81.13205917536246,12.657445131005574,1.1956296880160329,3,-0.7549953460693217,-2.17499542236326,-1.4399967193603374,-0.5399951934814311,0.12000274658204546,2,0.012090617689080485,-6.692018779342723,64.98999786376953,-3.526402441473104,65.0,6.6328008221226,64.80000305175781,0.012090617689080485
2345,2011-03-24,66.51999664306639,66.86000061035156,65.47000122070311,65.72000122070311,1010400.0,0.018059387378500658,-1.1384681295593349,2.000019073777442,70.22221343114042,67.23810836819938,-1.3032029766917788,-2.3992970692516877,-2.8118057662197415,-1.3660079240188452,5.871916113114621,1.5200042724609517,1.5355717690951423,2.1149967193603345,-0.10780662162162002,4.337800060342296,1.0035950488693572,3.2263983898513118,-3.3299980163574148,90.73559172990674,21.631421529427868,1.1114016704909797,3,-1.4949970245361186,-2.914997100830064,-2.4199962615966655,-1.7199954986572124,-1.079994201660142,3,-0.0015032844132216727,1.588223854473693,65.33999633789061,-6.692018779342723,64.98999786376953,-3.526402441473104,65.0,-0.0015032844132216727
2346,2011-03-25,66.26000213623047,66.83000183105469,66.01999664306639,66.70999908447266,743900.0,-0.00390851653572688,1.3478328173375025,-0.5624994039501416,75.59816967107764,67.67097490092888,-1.0501789341492582,-1.953568716568327,-2.492880779173987,-1.0932911607554416,5.119561198060481,0.8100051879882955,1.6684220281464164,1.6735021591186552,-0.5317846308538492,3.8787889490911596,0.5708587641323959,2.7761455541049074,-2.996603469848637,76.28463384919726,3.5645071402817194,1.102643394986254,3,-1.2350025177001953,-2.6550025939941406,-1.8850021362304688,-1.460000991821289,-0.20000457763671875,4,-0.007998773954265515,-1.1384681295593349,66.51999664306639,1.588223854473693,65.33999633789061,-6.692018779342723,64.98999786376953,-0.007998773954265515
2347,2011-03-28,65.62000274658203,66.54000091552734,65.55000305175781,66.51000213623047,645200.0,-0.009658909885523426,1.084212724264765,1.977789834186701,63.095285979906734,65.95907144000903,-0.3988179707580457,-1.14049204338977,-1.8062980230117134,-0.44112812380899413,4.740595944457483,0.9899978637695312,1.6422706103232159,0.886502647399908,-1.1706713432083546,2.9436766380081707,-0.1420843479042304,1.9150896427040394,-2.2846720413208033,50.988203080708786,-19.829168539605348,1.0285869953041327,3,-0.5950031280517578,-2.015003204345703,-1.1100025177001953,-0.8200016021728516,0.1399993896484375,0,0.0044193981010227645,1.3478328173375025,66.26000213623047,-1.1384681295593349,66.51999664306639,1.588223854473693,65.33999633789061,0.0044193981010227645
2348,2011-03-29,65.58999633789061,65.66000366210939,65.18000030517578,65.48999786376953,464400.0,-0.00045727533428030487,2.9998092755646657,-0.11235791314483976,59.85398309556389,64.59315182903593,-0.38237187576619647,-0.9247737521267254,-1.7352216375284968,-0.404916954754853,4.662050898769901,0.48000335693360796,1.4896591060253002,0.708496475219718,-1.1252590594620102,2.5422520099014463,-0.2083812921211461,1.6253742425605822,-2.1841722345275727,49.80217844951272,-18.93648698880466,0.9168777673408659,3,-0.5649967193603374,-1.9849967956542827,-1.1849966049194194,-0.7899951934814311,0.2700042724609517,1,0.01158716540118876,1.084212724264765,65.62000274658203,1.3478328173375025,66.26000213623047,-1.1384681295593349,66.51999664306639,0.01158716540118876
2349,2011-03-30,65.91000366210939,66.04000091552734,65.25,65.69999694824219,659300.0,0.004878904437960907,2.3616972923836115,2.100099183642769,59.4096366886729,64.22881717618198,-0.6132347941249776,-1.072137075234295,-2.000889444482411,-0.730687041103053,4.308101624638288,0.7900009155273438,1.3227260190723982,0.8840036392212056,-0.7797059805311903,2.5477132589736087,0.052148829345000536,1.7158584490974107,-2.43509602860658,43.45257287659995,-23.249048914541284,0.8318548098762004,3,-0.8850040435791158,-2.305004119873061,-2.2350044250488423,-1.615003585815444,-0.8600006103515767,2,0.004096444061064464,2.9998092755646657,65.58999633789061,1.084212724264765,65.62000274658203,1.3478328173375025,66.26000213623047,0.004096444061064464
2350,2011-03-31,65.62000274658203,66.02999877929689,64.94000244140625,66.02999877929689,706700.0,-0.0043999529572787965,4.317106756731311,-1.9522996439729066,50.20004272460923,62.69313293844276,-0.16150287007027941,-0.72810610529109,-1.6765293165427195,-0.4453196419379992,4.670291631593456,1.0899963378906392,1.07690353766219,0.5360025405883846,-1.1255039298193736,2.19750901099615,-0.29475069461550163,1.3667557757922708,-2.0773932535422475,35.97886374462107,-25.682547141368822,0.8307532352038818,3,-0.02500152587890625,-1.9200019836425781,-1.9450035095214844,-1.325002670288086,-0.1100006103515625,3,-0.002438336717651368,2.3616972923836115,65.91000366210939,2.9998092755646657,65.58999633789061,1.084212724264765,65.62000274658203,-0.002438336717651368
2351,2011-04-01,66.16000366210939,66.38999938964844,65.73000335693361,65.98000335693361,571100.0,0.008229212022632604,1.0625141562854379,-0.4390293827573863,58.429163573011245,61.92196583353486,-0.5456845630780975,-1.1398914029594067,-2.1655163975771643,-0.9922899291324399,4.938722085814685,0.7699966430664062,0.9442056470825406,0.9575033187866353,-0.6526860418420455,2.567692679415316,0.1524086384722949,1.7625979991009757,-2.5510463467233677,76.25014901175493,16.203011648525205,0.8050946803143421,4,-0.5650024414062642,-2.085002899169936,-2.8825035095214986,-1.865003585815444,0.1199951171875,4,-0.010882726433636747,4.317106756731311,65.62000274658203,2.3616972923836115,65.91000366210939,2.9998092755646657,65.58999633789061,-0.010882726433636747
2352,2011-04-04,66.09999847412111,66.40000152587889,65.63999938964844,66.36000061035156,649900.0,-0.0009069707476851985,3.4705486368229086,-1.4444538634339905,56.61477992789205,61.16383846339497,-0.35004659357606727,-0.8850490254668983,-2.0654260690589865,-0.9403124950570145,5.033677967662728,0.7600021362304545,0.9567895214379973,0.7449981689453296,-0.5545959827774567,2.044592320668116,0.09520109308392932,1.3947952448067298,-2.426020292835773,79.45183288480304,20.40279214048074,0.6497970758613936,4,-0.504997253417983,-1.6749973297119283,-2.924999237060561,-1.8049983978271626,2.7300033569335795,0,-0.0006051575862443537,1.0625141562854379,66.16000366210939,4.317106756731311,65.62000274658203,2.3616972923836115,65.91000366210939,-0.0006051575862443537
2353,2011-04-05,67.77999877929689,68.19999694824219,65.91999816894531,66.05000305175781,1085900.0,0.025416041512217546,-1.291449734313778,-6.65377505208528,72.51180264364761,62.88167530394685,-1.779834244498332,-2.3965126635833087,-3.6827363699773628,-2.6299895946462044,5.054569548889573,2.279998779296875,0.9794767447292543,2.2399986267089957,0.6777474725766837,3.802249780841308,1.4588730496428326,3.021124203775159,-4.042300149430233,87.116598875716,26.164221129958804,0.781125577066157,4,-1.2099990844726705,-2.684999465942397,-4.604999542236342,-3.484998703002944,1.6300048828125,1,-0.02980225257371083,3.4705486368229086,66.09999847412111,1.0625141562854379,66.16000366210939,4.317106756731311,65.62000274658203,-0.02980225257371083
2354,2011-04-06,67.58999633789061,68.84999847412111,67.26999664306639,68.12000274658203,769300.0,-0.0028032228508141355,-1.700844445893498,-0.30636284255184604,75.6176714944145,63.48117064431064,-1.3824885537045901,-2.070067162994931,-3.4496571674878,-2.4447994488300395,5.564713870156159,1.580001831054716,0.9780164330583858,1.895996475219718,0.16332245979336335,3.62867049064608,1.0296594675065336,2.7623334829329025,-3.6738057752889333,67.77484872905023,1.443362047853725,0.8663370077131796,4,-0.6949958801269389,-2.1699962615966655,-4.414997100830064,-3.2949962615966655,4.570007324218764,2,-0.025595440468595188,-1.291449734313778,67.77999877929689,3.4705486368229086,66.09999847412111,1.0625141562854379,66.16000366210939,-0.025595440468595188
2355,2011-04-07,67.30000305175781,67.80999755859375,66.26999664306639,67.48000335693361,617400.0,-0.004290476429131385,2.6667181354962692,0.3396191106824804,70.69533496026133,62.93641123199772,-1.0842345198004466,-1.6762049094341762,-3.1264835481687356,-2.132453110269182,5.92773686562621,1.540000915527358,1.0057620632872215,1.4855030059814425,-0.3442326670715943,3.3152386790344863,0.570635169454917,2.400370842507968,-3.0877840144649724,51.71352447229983,-15.060085840693866,0.9148678365265204,4,-0.4050025939941406,-1.6300029754638672,-4.375003814697266,-3.245004653930664,2.8799972534179688,3,-0.03343239075739135,-1.700844445893498,67.58999633789061,-1.291449734313778,67.77999877929689,3.4705486368229086,66.09999847412111,-0.03343239075739135
2356,2011-04-08,66.45999908447266,67.66000366210939,66.22000122070311,67.58000183105469,874000.0,-0.012481484832016165,1.2499925494567008,6.222226931716543,60.928111398037515,62.69561405623448,-0.2378947184805753,-0.8099973588447256,-2.2591523176761257,-1.2856114060477495,6.25018970296465,1.4400024414062784,1.064723811229399,0.6024990081787109,-1.2463332286743594,2.4513312450317812,-0.3219171102478242,1.526915126605246,-1.9695132809701192,25.545169118293565,-39.75563913217018,0.9244161184265338,4,0.4350013732910156,-0.7899990081787109,-3.4025001525878906,-2.530000686645515,3.2600021362304545,4,-0.014294266646538989,2.6667181354962692,67.30000305175781,-1.700844445893498,67.58999633789061,-1.291449734313778,67.77999877929689,-0.014294266646538989
2357,2011-04-11,65.65000152587889,65.93000030517578,64.55999755859375,65.15000152587889,1418100.0,-0.0121877455575079,1.584916796222652,-0.4464274766520664,54.41178270537103,62.09092512399083,0.6445913366167417,0.030715975904954007,-1.4287418667895508,-0.4746941898845449,6.339507971315064,1.9000015258789062,0.9009451511868889,-0.225998687744152,-2.05782612381914,1.6058287483308362,-1.141912405781639,0.689915030293335,3.199996948242216,25.40801246311974,-37.926688721573406,0.915913718037494,4,1.0549964904785298,0.019998550415053273,-2.5925025939941264,-1.7450008392333913,5.010002136230483,0,0.00959630219002583,1.2499925494567008,66.45999908447266,2.6667181354962692,67.30000305175781,-1.700844445893498,67.58999633789061,0.00959630219002583
2358,2011-04-12,65.63999938964844,66.0,65.26999664306639,65.33000183105469,754900.0,-0.00015235546074610085,-2.395301799084331,0.6199951171875,52.10085739686455,61.27883853601212,0.7402807517608778,0.06118196332846537,-1.3931865799657999,-0.46717430808695326,6.696195585725602,0.730003356933608,0.717313286699266,-0.24700088500976847,-2.0699192702375484,1.5759175002180115,-1.1584600776236584,0.6644583076041215,3.12419906616212,25.17486248419427,-34.42524568883455,0.9114591926138921,4,1.0649986267089844,0.030000686645507812,-2.582500457763672,-1.7349987030029368,-2.1499977111816406,1,0.04859845324601442,1.584916796222652,65.65000152587889,1.2499925494567008,66.45999908447266,2.6667181354962692,67.30000305175781,0.04859845324601442
2359,2011-04-13,64.0,64.65000152587889,63.36000061035156,64.27999877929689,1928500.0,-0.02498475632080932,1.5294029649797725,-0.9032289820831331,33.42110467410021,59.41451208595556,2.3253937998608905,1.715911363617991,0.2728562530606098,1.16062140474979,7.4774376658847395,2.279998779296875,0.6387705899062155,-1.8405002593994197,-3.807923121007505,0.12692260220866558,-2.8242116902034553,-0.8567888285953842,4.680114437866223,14.382018619164366,-39.57444009708513,0.9837114308040423,4,2.104999542236328,2.019998550415039,-0.8850002288818359,-0.39999961853027344,-0.7299995422363281,2,0.0845313072204592,-2.395301799084331,65.63999938964844,1.584916796222652,65.65000152587889,1.2499925494567008,66.45999908447266,0.0845313072204592
2360,2011-04-14,63.97000122070313,64.23999786376953,63.33000183105469,63.66999816894531,878100.0,-0.00046873092651356085,1.1666666666666667,-1.0714441416893443,34.46407516332788,56.75172448487963,2.343131399210698,1.7979234865837341,0.3851807605291171,1.1851437560796612,8.093685966149785,0.9099960327148438,0.5864231935703828,-1.8449989318847528,-3.8980267408584908,0.2080288770889922,-2.871512836371629,-0.8184850273978768,4.497308664062508,14.780580115656756,-34.84987104092121,1.026513904486871,4,2.1199989318847585,2.049997329711907,-0.5625019073486399,-0.4250011444091868,-0.9799995422363352,3,0.12802879920464405,1.5294029649797725,64.0,-2.395301799084331,65.63999938964844,1.584916796222652,65.65000152587889,0.12802879920464405
2361,2011-04-15,63.84000015258789,64.40000152587889,63.72999954223633,63.959999084472656,1184600.0,-0.0020322192533140937,-2.941186370317097,-0.3999923706830687,37.02625738678432,54.5752219803121,2.3573299340658735,1.9524173853953926,0.5696473542991782,1.2866625216018974,7.861821059788733,0.6700019836425639,0.5054758315046115,-1.926999855041501,-4.12006119687581,0.2660614867928004,-3.0235305259586482,-0.8304691841243539,4.3190712489550975,19.101073830873066,-29.103588423325835,1.096530670917151,4,2.25,2.1799983978271484,-0.10249996185302734,-0.2950000762939453,-1.6399993896484375,4,0.0993107790951484,1.1666666666666667,63.97000122070313,1.5294029649797725,64.0,-2.395301799084331,65.63999938964844,0.0993107790951484
2362,2011-04-18,64.5,64.69999694824219,63.34000015258789,63.54999923706055,1030100.0,0.010338343449790122,1.014818038220592,-7.916743491114855,42.72366870354523,51.265429320300726,1.6164940789938527,1.320753904772772,-0.0754516320641585,0.604762877790165,8.385667416287731,1.3599967956542969,0.5204647418452168,-1.2420000076294002,-3.4827569634067856,0.9987569481479923,-2.362378485518093,-0.1216215297407075,3.36932722731369,43.820186191643664,-4.0096303363881916,1.1203784778886954,4,1.5900001525878906,1.519998550415039,-0.7475004196166992,-0.9549999237060547,-2.009998321533203,0,0.08093025148376909,-2.941186370317097,63.84000015258789,1.1666666666666667,63.97000122070313,1.5294029649797725,64.0,0.08093025148376909
2363,2011-04-19,65.0,65.11000061035156,64.51999664306639,64.75,872000.0,0.007751937984496138,1.510648659178036,0.2631576833964431,44.06777722184804,47.75988551223778,0.7606738281515248,0.8659387926460909,-0.5711972375841441,0.07389215377203584,8.764830430746523,0.6100006103515625,0.4507998070367165,-0.7425001144409151,-2.982554743728869,1.4975545148470388,-1.862527429084892,0.37752720020306185,2.596967703538155,93.82018619164366,43.55973549021748,1.1200273146439763,4,0.5699996948242188,1.019998550415039,-1.169999122619629,-1.4549999237060547,-2.3400001525878906,1,0.08707697941706738,1.014818038220592,64.5,-2.941186370317097,63.84000015258789,1.1666666666666667,63.97000122070313,0.08707697941706738
2364,2011-04-20,66.12999725341797,66.16999816894531,65.19999694824219,65.5,914900.0,0.017384573129507253,1.7324013281610986,2.519989013671875,52.99644170866119,45.79334181761554,-0.6685040549524643,-0.21274660910771104,-1.6966169309432644,-1.0824747465537996,8.420636209945917,1.1699981689453125,0.42136474967607285,0.3479970932006893,-1.8900331589665598,2.586027345367931,-0.7710180328829352,1.4670122192843138,1.2109524977711743,98.59151524269028,44.60265909085726,1.1190151260836225,4,-0.6349945068359375,-0.10999870300292969,-2.1749963760375977,-2.5849971771240234,-4.009998321533196,2,-0.03992130174804631,1.510648659178036,65.0,1.014818038220592,64.5,-2.941186370317097,63.84000015258789,-0.03992130174804631
2365,2011-04-21,66.41999816894531,66.5,65.83000183105469,66.33999633789061,319500.0,0.0043853157050048885,4.583190285459978,0.1269875870421055,51.57381622031017,44.75397568675695,-1.2253161467786242,-0.5382179954876136,-2.0140377350817857,-1.3942332966596496,8.987951703627427,0.6699981689453125,0.12606891725725689,0.6429979324340849,-1.5885276189781479,2.8745234838463176,-0.4727648432720315,1.7587607081402012,0.6802947070357561,97.468296363362,44.382931134464776,1.1157627757061155,4,-1.5049972534179688,-0.39999961853027344,-2.4649972915649414,-2.874998092651367,-4.319999694824219,3,-0.047425441102382115,1.7324013281610986,66.12999725341797,1.510648659178036,65.0,1.014818038220592,64.5,-0.047425441102382115
2366,2011-04-25,65.73000335693361,66.31999969482422,64.98999786376953,66.31999969482422,441300.0,-0.010388359395262836,3.5085087673925415,-7.37478542818848,47.91903565736864,44.032559348090025,-0.7261201735494467,0.11598119373711313,-1.3358675095610977,-0.7155394237934587,9.783635114713592,1.4300003051757812,-0.21310999006364284,-0.020496940612773074,-2.240429504673017,2.199435623447471,-1.130463222642888,1.0894693414173418,1.1440720563518738,75.63301644786524,24.81363895900884,1.1099662820301206,4,-0.8150024414062642,0.2899951934814311,-1.7750024795532369,-2.1850032806396626,-4.710002899169936,0,-0.04168570726503362,4.583190285459978,66.41999816894531,1.7324013281610986,66.12999725341797,1.510648659178036,65.0,-0.04168570726503362
2367,2011-04-26,65.91000366210939,66.44999694824219,65.75,65.94999694824219,548200.0,0.002738480084936601,-2.8888653414148266,0.06778565147672715,37.347786182624574,42.39332921317447,-0.9670569888125158,-0.043404367679841016,-1.5274565737507402,-0.9084635067565472,10.212811032110302,0.7199935913085795,-0.514106603624839,0.1450033187866353,-2.075128705906849,2.3651353434801194,-0.9650626935601139,1.2550693311333845,0.7514273362422443,70.20225567676177,22.98388176206352,1.1100660123467425,4,-0.9950027465820455,0.17999649047850141,-1.9550027847290181,-2.365003585815444,-5.400005340576186,1,-0.056288919633344814,3.5085087673925415,65.73000335693361,4.583190285459978,66.41999816894531,1.7324013281610986,66.12999725341797,-0.056288919633344814
2368,2011-04-27,66.34999847412111,66.80999755859375,65.87999725341797,65.91999816894531,746300.0,0.00667569090524367,-2.6470447439675677,-10.751812285391432,41.88481387833703,43.333741346978556,-1.4480220675588384,-0.44643112066680146,-1.9251645239194772,-1.3811490799116797,10.278359288881472,0.9300003051757812,-0.6960397504363272,0.5469980239868306,-1.6864982077843962,2.7804942557580574,-0.5697500918987828,1.663746139872444,-3.0199966430664205,74.72532079094276,28.863505202854853,1.1167481158856132,4,-1.2799987792968892,-0.25999832153321734,-2.4749975204467916,-2.8049983978271626,-6.579998016357436,2,-0.05817629064693719,-2.8888653414148266,65.91000366210939,3.5085087673925415,65.73000335693361,4.583190285459978,66.41999816894531,-0.05817629064693719
2369,2011-04-28,66.18000030517578,66.23000335693361,65.11000061035156,66.06999969482422,910100.0,-0.0025621427709848765,9.666351812830197,0.25581519135571623,42.55316234807134,44.23252881195005,-1.0463005617187946,-0.26895796982984166,-1.7059235429456976,-1.2561794578334826,10.866625624222687,1.2399978637695455,-0.780905144724727,0.3635000228881893,-1.8759752458351926,2.602975291611564,-0.7562376114734946,1.483237657249873,-2.7803985595703153,65.38476049146723,19.426097032926926,1.1197376343616885,4,-1.105001449584961,-0.09000015258789062,-2.304999351501465,-2.635000228881836,-7.290000915527344,3,-0.05318828107482465,-2.6470447439675677,66.34999847412111,-2.8888653414148266,65.91000366210939,3.5085087673925415,65.73000335693361,-0.05318828107482465
2370,2011-04-29,65.45999908447266,66.02999877929689,64.98999786376953,66.02999877929689,991000.0,-0.010879438159307697,2.649127973122969,-5.181786655569557,43.24323070403977,44.92330362497843,-0.10361214750986392,0.4621354900718586,-0.9724002351726568,-0.5908004717941253,11.266713003400708,1.19000244140625,-0.865628948272331,-0.3485010147094698,-2.592071326803591,1.8950692973846515,-1.4702861707565233,0.7732841413375837,-1.9921894226074244,25.824247225960068,-21.778187243611978,1.121785156047059,4,-0.38500022888183594,0.6300010681152344,-1.5849981307983398,-1.8099994659423828,-7.029998779296875,4,-0.05102352886192052,9.666351812830197,66.18000030517578,-2.6470447439675677,66.34999847412111,-2.8888653414148266,65.91000366210939,-0.05102352886192052
2371,2011-05-02,65.44000244140625,65.56999969482422,65.05999755859375,65.29000091552734,802400.0,-0.0003054788167747846,1.4878393717784104,-0.263160712612594,48.41150113575515,45.5552850063351,0.18686340643198207,0.4484162759786585,-0.8872543240877491,-0.6047008359757058,12.01314046356265,0.5100021362304688,-0.6480747912089839,-0.33249759674072266,-2.575425780182499,1.910430586701061,-1.453961688461618,0.7889664949801727,-1.9053490216064475,24.725530389727982,-24.62335522590997,1.1214640917208902,5,0.22499465942382812,0.6499977111816406,-1.1250028610229492,-1.7650032043457031,-7.040000915527351,0,-0.05103917852502726,2.649127973122969,65.45999908447266,9.666351812830197,66.18000030517578,-2.6470447439675677,66.34999847412111,-0.05103917852502726
2372,2011-05-03,66.05999755859375,66.12999725341797,65.05000305175781,65.08999633789061,773400.0,0.00947425265979529,-1.0571557286519793,6.466609022938908,52.90858330594703,46.53759679345721,-0.210736070799598,-0.18417184962554245,-1.4200125482408623,-1.2634751281210583,12.54662627415321,1.0799942016601562,-0.4085838630867613,0.2894975662231474,-1.9522720386533337,2.5312671710996284,-0.8313872362150931,1.4103823686613879,-2.4598372560180692,58.7912018813587,6.120729259453952,1.12088480243824,5,-0.15999984741210938,0.030002593994140625,-1.7449979782104492,-2.384998321533203,-7.899997711181641,1,-0.07629423686187264,1.4878393717784104,65.44000244140625,2.649127973122969,65.45999908447266,9.666351812830197,66.18000030517578,-0.07629423686187264
2373,2011-05-04,65.76000213623047,66.55000305175781,65.27999877929689,66.05000305175781,894700.0,-0.004541256939908145,-1.031994433627748,-0.2989696397671814,64.96606980666925,47.86755547101366,0.23289424158592453,-0.045607129753022946,-1.0035191953652998,-1.0069518355740001,12.18815302787999,1.2700042724609233,-0.176950415619757,0.09050197601318644,-1.942348114238797,2.12335206626517,-0.9259230691128124,1.1069270211391853,-2.0956450885344253,49.35908408445125,-7.817761503943537,1.016425045125993,5,0.13999557495117188,0.3299980163574219,-1.445002555847168,-2.085002899169922,-7.790000915527337,2,-0.07983582183925719,-1.0571557286519793,66.05999755859375,1.4878393717784104,65.44000244140625,2.649127973122969,65.45999908447266,-0.07983582183925719
2374,2011-05-05,65.86000061035156,66.55000305175781,65.12000274658203,65.5,1061700.0,0.0015206580120532553,-1.55358310626703,-1.2413774959880035,65.88241705401498,49.45740000809197,0.10121268611901257,-0.29708984782814696,-0.9599221453619151,-1.1510805752548947,11.426226681641056,1.4300003051757812,-0.016515333006964283,0.2770002365112276,-1.5484120841501436,2.102412557172599,-0.635705923819458,1.1897063968419133,-2.132730752437567,55.76922136418989,-6.4907856802122765,0.9127061603306857,5,0.039997100830078125,0.22999954223632812,-1.5450010299682617,-2.1850013732910156,-7.88999938964843,3,-0.0924688748276552,-1.031994433627748,65.76000213623047,-1.0571557286519793,66.05999755859375,1.4878393717784104,65.44000244140625,-0.0924688748276552
2375,2011-05-06,65.05000305175781,66.59999847412111,65.01999664306639,66.12000274658203,682400.0,-0.012298778485988038,-1.7964324535995966,-2.9722163353537066,59.125250933972076,50.70253503882569,0.7782845865399821,0.35384220769277874,-0.03276815305017067,-0.3916487988156092,11.521253519817245,1.580001831054716,0.08771527828780279,-0.4204973220825252,-2.069131916072479,1.2281372719074213,-1.244814619077502,0.4038199749124516,-1.2610786398302238,1.8991375896944342,-63.101220328892055,0.8243172969949742,5,0.8499946594238281,1.0399971008300781,-0.7350034713745117,-1.3750038146972656,-7.8000030517578125,4,-0.0946964392485592,-1.55358310626703,65.86000061035156,-1.031994433627748,65.76000213623047,-1.0571557286519793,66.05999755859375,-0.0946964392485592
2376,2011-05-09,65.51000213623047,65.83000183105469,64.87999725341797,65.01999664306639,715400.0,0.007071469068289815,-1.4675306660325387,-0.45794918964399856,57.85386377847837,52.98098810503166,0.31714797666842287,-0.19075769049922542,-0.4100817832945438,-0.9005311419852262,11.704535402438184,0.9500045776367188,0.0323625066596378,0.08700160980224325,-1.4949897466970015,1.668992966301495,-0.7039940684473862,0.8779972880518727,-1.6606562613695601,36.62816486577567,-29.768643409566792,0.7909956782496256,5,0.3349952697753906,0.5799980163574219,-0.8625011444091797,-1.8350028991699219,-8.070003509521491,0,-0.10807512746422387,-1.7964324535995966,65.05000305175781,-1.55358310626703,65.86000061035156,-1.031994433627748,65.76000213623047,-0.10807512746422387
2377,2011-05-10,66.27999877929689,66.44000244140625,65.59999847412111,65.59999847412111,830600.0,0.011753879071247475,-1.470598795004951,1.3877401675333574,59.55227755648635,54.944039624826026,-0.44124736121376884,-0.960375491117091,-1.0883526203785294,-1.7114380361492323,11.734563659964945,0.9300003051757812,-0.01547883649989501,0.8254983901977653,-0.8000140518783354,2.451010832273859,0.012742169159722039,1.6382546112358085,-2.3714398707613213,81.39537978389328,17.704573303929507,0.8127562210380472,5,-0.540000915527358,-0.18999862670899859,-1.4449977874756001,-2.6049995422363423,-7.689998626708999,1,-0.11888952019533494,-1.4675306660325387,65.51000213623047,-1.7964324535995966,65.05000305175781,-1.55358310626703,65.86000061035156,-0.11888952019533494
2378,2011-05-11,68.83000183105469,69.19000244140625,66.23999786376953,66.31999969482422,2485800.0,0.03847319098856583,-1.209736457854116,3.691177955547577,66.6257008120823,57.618766120827246,-2.908306152303112,-3.4352658176568127,-3.5134955490250377,-4.289535215115848,12.503686826224008,2.9500045776367188,0.09254487440620096,3.216001319885251,0.996391342362358,5.435611297408144,2.1061963311238117,4.3258063086466905,-4.863414149517958,91.64732767944544,31.034004176643265,1.1098049887614452,5,-1.7950019836425781,-2.5699996948242188,-3.820000648498535,-5.155002593994141,-10.710002899169915,2,-0.15501963823613463,-1.470598795004951,66.27999877929689,-1.4675306660325387,65.51000213623047,-1.7964324535995966,65.05000305175781,-0.15501963823613463
2379,2011-05-12,69.41000366210939,69.83000183105469,68.16999816894531,68.81999969482422,1422300.0,0.008426584565235595,1.3216829480400996,0.2350611414901984,67.77654602326751,60.344690045185885,-3.332384531357903,-3.7831464326844184,-3.9718960093116635,-4.8771395745209105,12.273994477400601,1.660003662109375,0.3088158282584743,3.525502967834484,0.8602129988479419,6.190792936821019,2.192857983341213,4.858147952327755,-5.234479390177881,91.51519635269068,34.0946760244625,1.3326449844932688,5,-2.055004119873061,-2.8300018310547017,-3.5775041580200337,-5.135005950927749,-10.370002746582045,3,-0.16481777608162418,-1.209736457854116,68.83000183105469,-1.470598795004951,66.27999877929689,-1.4675306660325387,65.51000213623047,-0.16481777608162418
2380,2011-05-13,72.16000366210938,72.31999969482422,69.41000366210939,69.43000030517578,2243900.0,0.039619649256713574,-1.1010827143050057,4.627093220229286,80.70684628450621,63.93306172838045,-5.623403017165998,-6.206313011192648,-6.6122548035451985,-7.6284084342664755,12.397819388094506,2.9099960327148295,0.53943762683123,5.866002845764157,2.135453776406962,9.596551915121353,4.000728311085567,7.731277380442748,-7.6452107366304745,97.84951639498921,40.96750833755682,1.8652745346785973,5,-3.5600051879882812,-4.335002899169922,-6.002503395080566,-7.560005187988281,-13.270004272460938,4,-0.19664636531687563,1.3216829480400996,69.41000366210939,-1.209736457854116,68.83000183105469,-1.470598795004951,66.27999877929689,-0.19664636531687563
2381,2011-05-16,70.18000030517578,71.91999816894531,70.18000030517578,71.80000305175781,1173400.0,-0.027439069518413572,-1.1481418688217315,-0.5934068698002107,67.40017571883983,65.54323866314633,-3.2411656260021147,-3.9283897835799735,-4.521758140586513,-5.650662186910466,12.665590860847198,1.9800033569335938,0.7486103640617188,3.5689994812011747,-0.35594974079472763,7.49394870319707,1.6065248702032306,5.531474092199119,-5.040790838149249,68.15477677213086,12.422421628007683,1.9624746109979487,5,-1.5800018310546875,-2.354999542236328,-3.8975000381469727,-5.5800018310546875,-11.529998779296882,0,-0.18424052791322365,-1.1010827143050057,72.16000366210938,1.3216829480400996,69.41000366210939,-1.209736457854116,68.83000183105469,-0.18424052791322365
2382,2011-05-17,69.72000122070311,69.93000030517578,68.55999755859375,69.83999633789061,1389400.0,-0.006554560878774263,8.13325873556701,0.07407093441086575,63.71036077952747,65.40371543790835,-2.4668084834609516,-3.22248861935806,-3.93047673130458,-5.192903491007414,12.244209584199591,1.6200027465820312,1.0163169905030003,2.8480003356933423,-1.1788036399899795,6.874804311376657,0.8345983478516814,4.861402323535003,-4.0063285354527665,57.236880080509934,3.7456129117271644,2.0134019878416587,5,-1.120002746582017,-1.8950004577636577,-3.437500953674302,-5.120002746582017,-10.710002899169908,1,-0.1761331379659763,-1.1481418688217315,70.18000030517578,-1.1010827143050057,72.16000366210938,1.3216829480400996,69.41000366210939,-0.1761331379659763
2383,2011-05-18,70.66000366210938,70.66000366210938,68.94999694824219,69.80000305175781,1473900.0,0.01348253621554929,2.9767569773424887,-7.1669633774160735,67.15163404114614,65.54473954758959,-2.9487420686038632,-3.9175722394078605,-4.758772322617631,-6.129862703107705,12.280531965686329,1.7100067138671875,1.288203956404459,3.505002593994135,-0.7565701174608392,7.766575305449102,1.374216238266655,5.635788949721615,-4.417824816093116,60.00011030445869,7.6822693063069,2.130786355727484,5,-2.0600051879882812,-2.835002899169922,-4.472504615783691,-6.060005187988281,-12.670001983642578,2,-0.1708180425129795,8.13325873556701,69.72000122070311,-1.1481418688217315,70.18000030517578,-1.1010827143050057,72.16000366210938,-0.1708180425129795
2384,2011-05-19,63.4900016784668,65.0,62.58000183105469,64.19999694824219,6039200.0,-0.10147185977981221,1.0952352642956107,-0.8255753091676868,44.95131126126153,63.969857361732856,4.302136964493812,3.2090359466332075,2.428061298982186,1.0039152902255921,12.7470640996788,8.080001831054688,1.3180110010693795,-3.532999610900873,-8.082097109723549,1.016097887921795,-5.807548360312211,-1.2584508614895356,8.829998016357422,9.34291629361739,-44.4124991738465,2.274548749411334,5,3.9599990844726562,3.9599990844726562,2.6974973678588867,1.1099967956542969,-5.460002899169915,3,-0.08458028988213606,2.9767569773424887,70.66000366210938,8.13325873556701,69.72000122070311,-1.1481418688217315,70.18000030517578,-0.08458028988213606
2385,2011-05-20,63.27000045776367,64.12000274658203,61.63000106811523,63.4000015258789,2618200.0,-0.003465131751252404,2.171969569960672,0.1831013158106723,44.49517375843768,62.48555847061723,4.741735968701903,3.352849644422321,2.6504344346759297,1.1887598571956062,13.614218474635987,2.490001678466804,1.2827737662318839,-3.595500946044922,-8.44096863745311,1.2499667453632668,-6.018234791749009,-1.1727671003408346,8.855199279785154,15.937802251821306,-39.77580179532647,2.422733845704093,5,3.7049999237060547,3.7049999237060547,2.7924985885620117,1.3299980163574219,-5.119998931884773,4,-0.06685632229543126,1.0952352642956107,63.4900016784668,2.9767569773424887,70.66000366210938,8.13325873556701,69.72000122070311,-0.06685632229543126
2386,2011-05-23,62.9900016784668,63.45000076293945,61.90999984741211,62.34000015258789,1072900.0,-0.004425458784116709,-1.0397334263006583,-4.999970656416248,42.07538448782911,60.543681462988644,5.170404000232168,3.601710920996922,2.906711527968014,1.4284235052082863,13.961761463915668,1.5400009155273438,1.224347389953408,-3.738499641418457,-8.865885521018924,1.3888862381820104,-6.302192581218691,-1.1748067016182233,8.71539011230469,15.060910516859712,-38.600158659287,2.5636929398002324,5,3.9849987030029297,3.9849987030029297,3.064997673034668,1.6099967956542969,-5.320003509521484,0,-0.0650897313790666,2.171969569960672,63.27000045776367,1.0952352642956107,63.4900016784668,2.9767569773424887,70.66000366210938,-0.0650897313790666
2387,2011-05-24,62.20000076293945,63.08000183105469,61.90999984741211,63.06000137329102,1984300.0,-0.012541687481767538,1.6,-1.3230747561533966,41.03725936535823,57.700521302241526,5.94608893671743,4.321059637404318,3.673637912966086,2.1687747840738325,14.43323783388093,1.1700019836425781,1.2513612673766943,-4.343000411987305,-9.849495736504764,1.1634949125301617,-7.096248074246034,-1.589752749728575,9.102375398925787,6.312287165934288,-45.914545656688524,2.753247662258732,5,4.774999618530273,4.774999618530273,3.8549985885620117,2.3999977111816406,-3.7099990844726562,1,-0.057073942017951684,-1.0397334263006583,62.9900016784668,2.171969569960672,63.27000045776367,1.0952352642956107,63.4900016784668,-0.057073942017951684
2388,2011-05-25,62.4900016784668,62.75,61.58000183105469,61.84000015258789,1320300.0,0.004662394083122523,1.0,-0.7558151913557185,41.59601551677525,54.79157346818683,5.210077921717115,3.9284646421068743,3.3589432667737356,1.8394077900425145,15.26956476483795,1.1699981689453125,1.2673382777579576,-3.859999656677246,-9.657851476965476,1.9378521636109838,-6.758925566821361,-0.9610737465331312,8.425479479648445,26.60819691879375,-24.13077822084152,2.8989259101441154,5,4.459999084472656,4.459999084472656,3.564997673034668,2.109996795654297,-3.390003204345703,2,-0.055688962449376156,1.6,62.20000076293945,-1.0397334263006583,62.9900016784668,2.171969569960672,63.27000045776367,-0.055688962449376156
2389,2011-05-26,62.65999984741211,62.75,61.349998474121094,61.349998474121094,1705100.0,0.002720405895010325,-1.1374046690680792,2.0153819970186744,43.84337381837293,50.69563208306091,4.449848156374131,3.669365953919254,3.181514141977061,1.6410110924818895,15.655042738392286,1.4000015258789062,1.2118202052969878,-3.5140014648437443,-9.542693348542514,2.514690418855018,-6.528347406693129,-0.49965552299435956,7.695352551079495,47.2923954058446,-9.226912932786519,3.014345941849382,5,3.9749984741210938,4.174999237060547,3.1349992752075195,1.9399986267089844,-4.240001678466797,3,-0.07452917619402433,1.0,62.4900016784668,1.6,62.20000076293945,-1.0397334263006583,62.9900016784668,-0.07452917619402433
2390,2011-05-27,62.11999893188477,62.75,61.790000915527344,62.63000106811523,1360800.0,-0.008617952710538335,1.55999755859375,-0.3893141996860778,41.303228359726006,47.79597126538159,3.817337247958953,4.159576287086644,3.7221629997352395,2.2012379709768837,15.981369695906727,0.9599990844726562,0.8428883424678304,-3.887002372741698,-10.17829466327759,2.404289917794202,-7.032648518009644,-0.7413562274737515,7.514925152657192,36.66664850146173,-21.444725486034905,3.1456461452679485,5,3.8850021362304616,4.7150001525878835,3.6375017166137624,2.479999542236321,-4.00999832153321,4,-0.06584031266762602,-1.1374046690680792,62.65999984741211,1.0,62.4900016784668,1.6,62.20000076293945,-0.06584031266762602
2391,2011-05-31,62.099998474121094,62.38999938964844,61.38999938964844,62.290000915527344,1530900.0,-0.0003219648761683125,4.12821315387926,0.3725522461741094,38.84739226744711,45.03341920848377,2.8727578617050966,4.128175950463259,3.732276226914834,2.240276087768166,16.385896257330216,1.0,0.3689066722946137,-3.7400026321411133,-10.267549214613567,2.78754395033134,-7.003775923377347,-0.47622934090488656,6.872131561587196,43.352517033803004,-11.325579729355233,3.2637732912362276,5,3.9050025939941406,4.7350006103515625,3.3675012588500977,2.5,-2.579998016357422,1,-0.0636070377664868,1.55999755859375,62.11999893188477,-1.1374046690680792,62.65999984741211,1.0,62.4900016784668,-0.0636070377664868
2392,2011-06-01,61.02000045776367,62.13999938964844,60.86000061035156,62.13999938964844,1554100.0,-0.01739127283243802,1.2857142857142858,5.894655477031802,27.388541644348052,40.61529783106176,2.893121898430124,5.071234972558003,4.783186002265893,3.3659575441483014,17.397215736467018,1.279998779296875,-0.621544898339792,-4.568000793457031,-11.439850848631707,2.3038492617176445,-8.003925821044376,-1.1320757658696934,7.3423590530176455,8.46560312603441,-39.82031968585714,3.435925027587339,6,1.9099998474121094,5.569999694824219,4.4474992752075195,3.579998016357422,-1.9000015258788991,2,-0.05490006987360052,4.12821315387926,62.099998474121094,1.55999755859375,62.11999893188477,-1.1374046690680792,62.65999984741211,-0.05490006987360052
2393,2011-06-02,60.5099983215332,61.06000137329102,59.77000045776367,61.0,2453600.0,-0.00835795038355458,3.2294805170439935,0.43750191586540915,24.127904075491912,38.3015859215318,2.024870691394156,5.447025210109032,5.257896339670594,3.8934341509765886,18.97951439586846,1.2900009155273509,-1.4293123752465533,-4.815502738952631,-12.051151875882383,2.4201463979771134,-8.4333273074175,-1.1976781704877553,7.102125299205142,24.832146894029485,-17.242598471388973,3.6178245684648727,6,1.4350032806396484,5.535001754760742,4.992502212524414,4.090000152587891,-1.9899978637695312,3,-0.033382857364046004,1.2857142857142858,61.02000045776367,4.12821315387926,62.099998474121094,1.55999755859375,62.11999893188477,-0.033382857364046004
2394,2011-06-03,59.77000045776367,60.47000122070313,59.040000915527344,59.86999893188477,1078600.0,-0.012229348608429835,1.199995304998989,0.20407781955766682,9.21659611111997,34.38174396071872,2.438084165897344,6.015816334217433,5.941992701150667,4.639435964349133,20.613826944550542,1.4699974060058594,-2.245808184791791,-5.251000595092776,-12.893099089488075,2.3910978993025296,-9.072049842290426,-1.429951347895127,6.901068383417709,19.67654238222248,-14.709263178965067,3.821049247197652,6,1.4750003814697266,5.909999847412109,5.809999465942383,4.829998016357422,-1.4200019836425781,4,-0.011209670043687447,3.2294805170439935,60.5099983215332,1.2857142857142858,61.02000045776367,4.12821315387926,62.099998474121094,-0.011209670043687447
2395,2011-06-06,58.88999938964844,59.90999984741211,58.86000061035156,59.4900016784668,1019100.0,-0.014723122994403925,-2.1818166054966333,6.000114442663799,9.93613294310994,30.810716011305487,2.9406885983683466,6.757103449972917,6.716673253065437,5.526292600041131,22.276909294099127,1.0499992370605469,-3.3172841498126076,-5.823001480102533,-13.941842305622842,2.2958393454177752,-9.88242189286268,-1.763581067342379,6.712719941941373,0.8498240699916141,-28.055550171824674,4.059420412760154,6,2.0800018310546875,6.700000762939453,6.692500114440918,5.709999084472656,-1.9300003051757812,0,-0.007981002302162366,1.199995304998989,59.77000045776367,3.2294805170439935,60.5099983215332,1.2857142857142858,61.02000045776367,-0.007981002302162366
2396,2011-06-07,58.43000030517578,59.13000106811523,57.54999923706055,58.68000030517578,1555500.0,-0.007811157908646726,1.7478256254436868,0.4166650772155359,9.93613294310994,27.355035297722345,3.0014640524075418,7.019377613301003,7.07221679329254,5.977289277164573,24.07305703694152,1.5800018310546804,-3.530500484444204,-5.929000473022455,-14.50600217515634,2.6480012291114363,-10.217501324089397,-1.640499621955513,6.093884031015904,19.172135922894913,-5.895464143213474,4.288500851066946,6,1.7199993133544922,6.504999160766602,7.152499198913574,6.1699981689453125,-1.8800010681152344,1,-0.005476633461456104,-2.1818166054966333,58.88999938964844,1.199995304998989,59.77000045776367,3.2294805170439935,60.5099983215332,-0.005476633461456104
2397,2011-06-08,58.4000015258789,58.66999816894531,57.86999893188477,58.349998474121094,1260000.0,-0.0005134139849426456,1.7118786530802015,-0.20001220703122158,3.4901295434114132,23.121047967348588,2.7219934547590015,6.776175749688186,7.0158900426909625,5.994986016217105,26.521870075813013,0.7999992370605398,-3.7429721437814365,-5.564999389648442,-14.487452113277847,3.3574533339809634,-10.026225751463137,-1.1037730278337392,4.8685834924691775,24.216574686510075,3.420324131469041,4.461226361814702,6,1.7499980926513743,6.534997940063484,7.477497100830085,6.199996948242195,-2.9099998474121023,2,0.01917806340105077,1.7478256254436868,58.43000030517578,-2.1818166054966333,58.88999938964844,1.199995304998989,59.77000045776367,0.01917806340105077
2398,2011-06-09,58.15999984741211,58.54999923706055,57.7599983215332,58.22000122070313,1171700.0,-0.004109617674589172,1.1944548936914217,-1.1999542264269223,7.359985351562486,19.067338137702983,2.551510515830053,6.5095705246336735,7.1659648496005275,6.218131427315527,27.16034734869342,0.7900009155273438,-3.9113698334135236,-5.271500968933104,-14.244978013175569,3.7019760753093607,-9.75823949105434,-0.7847624468118681,4.079239730304209,20.890417669874704,-1.298645403184505,4.486738522121233,6,1.989999771118164,6.774999618530273,7.834999084472656,6.439998626708984,-3.3400001525878906,3,0.016506174122959072,1.7118786530802015,58.4000015258789,1.7478256254436868,58.43000030517578,-2.1818166054966333,58.88999938964844,0.016506174122959072
2399,2011-06-10,57.97000122070313,58.5,57.599998474121094,58.1500015258789,1201000.0,-0.003266826465052497,1.0454643974926956,2.9999364231668055,7.395486757413991,15.299811293001643,2.242045169843472,6.111930781444066,7.251658335955021,6.394308963219423,27.507744942138324,0.9000015258789062,-4.017967228524448,-4.889499473571767,-13.715626090375132,3.93662714323159,-9.302562781973442,-0.47643616517008525,3.4251750956951454,17.796689619500512,-4.969006733666191,4.4130633084016795,6,1.99999809265136,6.964998245239251,8.024997711181634,6.629997253417962,-2.4799995422363352,4,0.009487652673433322,1.1944548936914217,58.15999984741211,1.7118786530802015,58.4000015258789,1.7478256254436868,58.43000030517578,0.009487652673433322
2400,2011-06-13,57.97000122070313,58.91999816894531,57.93000030517578,58.33000183105469,985500.0,0.0,-3.49996532112637,2.0000000000001186,7.744094121575856,11.843889276793726,1.7784877291606946,5.264244547833449,7.154551676192931,6.371565638355371,26.648287352872035,0.9899978637695312,-4.181172724487581,-4.179999351501458,-12.092247933332494,3.732249230329572,-8.136123642416969,-0.22387506058593942,2.7330432214143556,26.582373221822543,2.724670162669824,3.956124290915515,6,1.87499809265136,6.964998245239251,8.024997711181634,6.629997253417962,-2.9300003051757884,0,0.006555067197104858,1.0454643974926956,57.97000122070313,1.1944548936914217,58.15999984741211,1.7118786530802015,58.4000015258789,0.006555067197104858
2401,2011-06-14,57.25,57.54999923706055,56.58000183105469,57.27000045776367,3024600.0,-0.01242023814976212,2.3448300809639377,0.05555673292925978,7.83644238798793,9.671433803864824,1.9424350045604797,5.234258312441817,7.74966912417031,7.069195999929491,25.921195354791816,1.3899993896484446,-4.466013668940803,-4.253500556945802,-11.48700932480429,2.980008210912679,-7.870254940875043,-0.6367461730165616,2.8854963052072407,28.632445192169754,2.4498055293012015,3.6167543839292415,6,1.5700016021728516,7.200000762939453,8.744998931884766,7.349998474121094,-2.1800003051757812,1,-0.005065518175150108,-3.49996532112637,57.97000122070313,1.0454643974926956,57.97000122070313,1.1944548936914217,58.15999984741211,-0.005065518175150108
2402,2011-06-15,57.43999862670898,58.18999862670898,56.81000137329102,57.02000045776367,1867600.0,0.0033187533049603424,-2.2857220708447086,-20.999427808506226,6.239116206191994,7.6837907072759455,1.3311984760499698,4.297433751481897,7.4363541350322535,6.852115755767706,26.326848383072278,1.3799972534179545,-4.67723408044224,-3.4495018005371136,-9.774033400315737,2.875029799241517,-6.611767600426425,-0.28723600064780186,1.98439878366775,36.75205733140285,10.1844123908819,3.1622657998893144,6,1.085002899169929,7.010002136230476,8.527500152587898,7.2550010681152415,-1.5699996948242045,2,-0.015494418713906222,2.3448300809639377,57.25,-3.49996532112637,57.97000122070313,1.0454643974926956,57.97000122070313,-0.015494418713906222
2403,2011-06-16,58.59000015258789,58.7400016784668,57.06999969482422,57.18000030517578,1705200.0,0.020020918408312438,-1.0490808457856984,3.3571571298819824,19.851854112413193,8.865486040752971,-0.13387454353517825,2.3155324452443438,6.119697131388207,5.682562572815755,26.26792389728457,1.6700019836425781,-4.839765756492234,-1.696000099182129,-6.109837041023482,2.717836842659217,-3.9029185701028055,0.5109183717385477,0.26551814192443146,85.89749859801505,59.39224697722253,2.2069184709206735,6,-0.3449993133544922,5.8600006103515625,7.32499885559082,6.479999542236328,-1.6300010681152344,3,-0.05291002672892409,-2.2857220708447086,57.43999862670898,2.3448300809639377,57.25,-3.49996532112637,57.97000122070313,-0.05291002672892409
2404,2011-06-17,58.11999893188477,59.5,58.04999923706055,58.66999816894531,2851100.0,-0.00802186754529921,-3.2029091270960146,-0.39007042310678214,20.059881607335186,9.990347003444663,0.08656324887684974,2.4902767720697554,6.4202706278619885,6.1208196954059915,27.274254773549345,1.4500007629394531,-4.72830685193032,-1.897501182556148,-6.140721997706116,2.345719632593827,-4.019111590131139,0.224109225018843,-1.5399971008300852,52.73965981240063,26.38294380137968,2.1216104075749875,6,-0.07999801635742898,6.33000183105468,8.527502059936516,7.470003128051751,-0.5099983215332102,4,-0.05677906568663349,-1.0490808457856984,58.59000015258789,-2.2857220708447086,57.43999862670898,2.3448300809639377,57.25,-0.05677906568663349
2405,2011-06-20,59.040000915527344,59.25,57.61999893188477,58.02999877929688,1730400.0,0.015829353072094765,1.2797212870732375,-1.836370067763,29.815324410231796,12.199146055347091,-0.9051048245863171,1.3039811217822717,5.347386971449993,5.170428610143404,28.056058362906466,1.6300010681152273,-4.496810919269997,-0.7659992218017564,-4.739741594275678,3.207743150672165,-2.752870408038717,1.2208719644352044,-2.401599121093753,84.24659681759988,57.559555798091736,1.9868711862369608,6,-1.0,5.409999847412109,7.927499771118164,6.870000839233398,-2.8400001525878906,0,-0.06012871243243678,-3.2029091270960146,58.11999893188477,-1.0490808457856984,58.59000015258789,-2.2857220708447086,57.43999862670898,-0.06012871243243678
2406,2011-06-21,58.88999938964844,59.2599983215332,58.25,59.040000915527344,1077600.0,-0.0025406762119384307,2.4237443749030154,-0.14851604813306948,33.98496723665269,15.587461354596122,-0.7632548293103696,1.1921961267749381,5.366691686433967,5.290456957193598,28.87726509295636,1.0099983215332031,-3.993412155590839,-0.7110006332397489,-4.406408187734847,2.9844069212553492,-2.5587044104872945,1.1367031440077966,-2.1943656311035156,77.32338580790076,46.33493287197749,1.8477037772475482,6,-0.8499984741210938,5.3600006103515625,9.322500228881836,8.26500129699707,-4.110000610351555,1,-0.06537609974568681,1.2797212870732375,59.040000915527344,-3.2029091270960146,58.11999893188477,-1.0490808457856984,58.59000015258789,-0.06537609974568681
2407,2011-06-22,58.6500015258789,59.36999893188477,58.61999893188477,58.91999816894531,1442800.0,-0.004075358571182575,-3.5454293244557373,1.7999593103097977,35.42322504497808,18.705599098308966,-0.5409519921391066,1.2148884680964258,5.496621895431481,5.499739884394053,29.710206335580082,0.75,-3.48373256689959,-0.7734985351562571,-4.2794526972252385,2.7324556269127243,-2.5264756161907442,0.97947854587823,-1.898280442504877,65.02064331800099,31.879792978814834,1.7529770810344898,6,-0.6100006103515554,4.970001220703132,9.562498092651374,8.754999160766609,-3.680000305175767,2,-0.06104009783316089,2.4237443749030154,58.88999938964844,1.2797212870732375,59.040000915527344,-3.2029091270960146,58.11999893188477,-0.06104009783316089
2408,2011-06-23,59.0099983215332,59.08000183105469,58.06000137329102,58.31000137329102,1494400.0,0.006138052622137735,1.4285610484918223,-2.5926135239762824,43.666648864746094,22.735728221345866,-0.8579157256423642,0.6121987209690616,5.028793730696734,5.113204727635292,30.555849259122574,1.0200004577636648,-2.9109120146489147,-0.23950157165527486,-3.4364631105858976,2.957459967275348,-1.8379823411205862,1.3589791978100365,-2.20331165982666,73.93609574073051,37.47724662996412,1.5984807694653107,6,-0.9699974060058594,4.610004425048828,9.20250129699707,8.395002365112305,-4.80999755859375,3,-0.05321131128557621,-3.5454293244557373,58.6500015258789,2.4237443749030154,58.88999938964844,1.2797212870732375,59.040000915527344,-0.05321131128557621
2409,2011-06-24,57.9900016784668,59.34000015258789,57.70000076293945,58.97000122070313,1133900.0,-0.017285149501422792,-1.1025614691462178,-1.400005449591305,42.671023128638026,26.61649811101944,0.1846324076728152,1.33272149128085,5.979753476261436,6.109882976376625,31.415959928988023,1.6399993896484375,-2.277109590490838,-1.025998306274417,-3.832459134505811,1.7804625219569772,-2.429228720390114,0.37723210784128014,-1.1294487499943813,21.14301409040138,-19.00138778012154,1.403230414115696,6,0.049999237060546875,2.799999237060547,10.222497940063477,9.414999008178711,-4.75,4,-0.017761727266454086,1.4285610484918223,59.0099983215332,-3.5454293244557373,58.6500015258789,2.4237443749030154,58.88999938964844,-0.017761727266454086
2410,2011-06-27,58.02999877929688,58.47000122070313,57.70000076293945,58.099998474121094,1132600.0,0.0006897240847112407,-1.1096026420852603,0.07142829338927448,46.503479247890304,30.91283553989748,0.17214372042786152,1.0230535999640011,5.870727954741945,6.074346134134309,32.322552048219464,0.770000457763679,-2.03668283347735,-0.7815011978149329,-3.2056359933438543,1.6426335977139885,-1.9935685955793971,0.4305661999495314,-1.1166569093939174,19.760381926995635,-22.085241180082498,1.2120673977644616,6,0.1250019073486257,2.3200035095214773,9.420001983642571,9.375001907348626,-3.6800003051757884,0,-0.007237604304330292,-1.1025614691462178,57.9900016784668,1.4285610484918223,59.0099983215332,-3.5454293244557373,58.6500015258789,-0.007237604304330292
2411,2011-06-28,58.1500015258789,58.540000915527344,57.81000137329102,58.20000076293945,869300.0,0.002067943289787433,-1.0000000000000195,0.7142779291554874,47.848536101101985,35.536104417109705,0.2159403207923205,0.6239439819704913,5.685858977546609,5.945655335349578,33.08032087316799,0.729999542236321,-1.7703166748811299,-0.46399860382080504,-2.342198985448249,1.414201777806639,-1.4030987946345235,0.4751015869929134,-1.1849264933739931,26.94618301429888,-16.421798469730426,0.9391001908137209,6,0.13499832153321023,1.8649997711181712,8.824998855590827,8.824998855590827,-5.409999847412102,1,-0.033533976126752574,-1.1096026420852603,58.02999877929688,-1.1025614691462178,57.9900016784668,1.4285610484918223,59.0099983215332,-0.033533976126752574
2412,2011-06-29,57.66999816894531,58.25,57.45000076293945,58.22999954223633,961500.0,-0.008254571699709556,1.6666539510576208,11.200198367283065,45.95039884083629,38.43594272026783,0.8180240835615535,0.8855056993474264,6.072803998758104,6.390140518070936,33.72040256227658,0.7999992370605469,-1.5217008778606171,-0.7765018463134794,-2.31871150888756,0.7657078162606012,-1.5476066776005197,-0.005397015026439078,-0.6542246370905076,11.640078150860225,-33.14306486172496,0.7711048312870386,6,0.8050022125244141,2.160003662109375,9.305002212524414,9.305002212524414,-4.729999542236335,2,-0.05011270125554923,-1.0000000000000195,58.1500015258789,-1.1096026420852603,58.02999877929688,-1.1025614691462178,57.9900016784668,-0.05011270125554923
2413,2011-06-30,58.4900016784668,58.90999984741211,57.959999084472656,57.959999084472656,1452200.0,0.014218892588123033,-2.5848909937597617,-0.9464308826234153,53.8922165947223,42.195091052199736,-0.01973083681768628,-0.09864794272630917,5.151233044095555,5.5307236025774245,33.7208060860799,1.2400016784667969,-1.1881107540194122,0.14450149536132528,-1.0552614960274411,1.3442644867500917,-0.4553800003330579,0.7443829910557085,-1.4245436172490855,55.026521237173334,6.547642472404412,0.5998814956943835,6,-0.0800018310546875,1.1749992370605469,8.48499870300293,8.48499870300293,-8.450000762939453,3,-0.06018123365962491,1.6666539510576208,57.66999816894531,-1.0000000000000195,58.1500015258789,-1.1096026420852603,58.02999877929688,-0.06018123365962491
2414,2011-07-01,59.099998474121094,59.6500015258789,58.290000915527344,58.43999862670898,811200.0,0.010429078101375167,-1.8333485657064825,1.245276636173243,57.750323124179054,45.29897979819387,-0.532045950354231,-0.8025609723709977,4.4082341563664755,4.878073486024931,33.20505413318637,1.3600006103515554,-0.8259556881112076,0.7879983901977567,-0.27376973538521554,1.849766515780729,0.2571143274062706,1.318882452989243,-1.9858495741277338,74.99986995354764,22.770091668288416,0.5308840627914855,7,-0.5499973297119141,0.56500244140625,7.850002288818359,7.850002288818359,-7.239997863769531,4,-0.08291028490173769,-2.5848909937597617,58.4900016784668,1.6666539510576208,57.66999816894531,-1.0000000000000195,58.1500015258789,-0.08291028490173769
2415,2011-07-05,58.41999816894531,59.2599983215332,57.95000076293945,59.1500015258789,1013000.0,-0.011505927626606294,1.7578984564480638,-1.1060659480391646,58.06895288927804,47.97497820404113,0.05672317277331729,-0.16820113321588792,4.9352394648567355,5.493469437532383,32.6711937562386,1.30999755859375,-0.6116506449949526,0.13149814605712606,-0.8966791073456193,1.1596753994598714,-0.3825904806442466,0.6455867727584987,-1.2044151639165293,44.09077589181536,-10.664389232344064,0.5140886267013732,7,0.1300029754638672,1.2450027465820312,8.315000534057617,8.415000915527344,-8.319999694824219,1,-0.0886682069982001,-1.8333485657064825,59.099998474121094,-2.5848909937597617,58.4900016784668,1.6666539510576208,57.66999816894531,-0.0886682069982001
2416,2011-07-06,58.11000061035156,58.81999969482422,57.95000076293945,58.209999084472656,1002200.0,-0.005306360292878898,-3.1428701180744776,0.13698358120042356,54.54546866176575,50.099671939239755,0.27316897258241823,0.12289451667176365,5.107729400955094,5.748379507161111,31.643162579922183,0.8699989318847656,-0.36420995724984806,-0.16249942779541016,-1.1913644054975236,0.8663655499067033,-0.6769319166464669,0.3519330610556466,-0.7970408644887712,29.999982660473083,-25.91577170964649,0.5144324888510573,7,0.4400005340576172,1.375,8.309999465942383,8.724998474121094,-3.8199996948242188,2,-0.06470490615621627,1.7578984564480638,58.41999816894531,-1.8333485657064825,59.099998474121094,-2.5848909937597617,58.4900016784668,-0.06470490615621627
2417,2011-07-07,59.52000045776367,59.66999816894531,58.36999893188477,58.36999893188477,929200.0,0.024264323397045873,-1.2608652385343777,-11.500190737773638,56.09436854488496,51.480529681477414,-1.118014564107753,-1.2636854291099837,3.5679683075317428,4.290133585878962,30.28522510973485,1.55999755859375,-0.2014655097722411,1.191500473022458,0.02121434396786981,2.3617866020770464,0.606357408495164,1.7766435375497522,-2.1135590407002383,91.27918968610761,37.5384334780429,0.5851430645272941,7,-0.9600009918212891,-0.15999984741210938,6.899999618530273,7.314998626708984,-4.350002288818359,3,-0.11391126893737291,-3.1428701180744776,58.11000061035156,1.7578984564480638,58.41999816894531,-1.8333485657064825,59.099998474121094,-0.11391126893737291
2418,2011-07-08,59.11999893188477,60.0,59.02999877929688,59.20000076293945,1091800.0,-0.006720455692246663,-6.461486545967078,-0.06956671730808206,56.613758749586246,53.02972252824944,-0.783122191228081,-0.8306641633824299,3.8167006208924263,4.66334337913478,28.714755903121286,0.9700012207031179,-0.09048813609328477,0.7434989929199318,-0.4754266849027644,1.962424670742628,0.1340361540085837,1.35296183183128,-1.5777441097084264,57.07310265261155,3.073289724728369,0.6094628389113474,7,-0.39499855041504617,-0.29999732971192117,5.640001296997063,7.470001220703118,-2.7599983215332102,4,-0.10453315995989942,-1.2608652385343777,59.52000045776367,-3.1428701180744776,58.11000061035156,1.7578984564480638,58.41999816894531,-0.10453315995989942
2419,2011-07-11,58.52000045776367,59.15999984741211,58.02999877929688,58.88999938964844,971600.0,-0.010148824170521209,1.483519247456503,4.6248807934392815,46.4088336658902,53.01920635247165,-0.11179345288747555,-0.19747298186608475,4.260819391889953,5.236780950995659,27.252654214038348,1.1300010681152273,0.010308305531260942,0.11600055694579936,-1.0890484982839084,1.321049612175507,-0.4865239706690545,0.7185250845606532,-0.7811260213614304,27.804873510174083,-21.444887472983574,0.6025245276148552,7,0.2049999237060547,0.005001068115234375,5.475000381469727,7.524999618530273,-2.8800010681152344,0,-0.14490771489922827,-6.461486545967078,59.11999893188477,-1.2608652385343777,59.52000045776367,-3.1428701180744776,58.11000061035156,-0.14490771489922827
2420,2011-07-12,58.349998474121094,59.06000137329102,58.29999923706055,58.40999984741211,1849600.0,-0.002905023621202374,-8.50003576282106,0.16216634190096194,46.28098261631682,52.845033743051076,0.12111007484045899,0.002589893901870255,4.292963675249489,5.364912658770535,26.08551570005293,0.7600021362304759,0.01127748734641898,-0.07300128936767436,-1.2611020936401545,1.1150995149048057,-0.6670516915039144,0.5210491127685657,-0.430233992631031,19.512090734003852,-25.104806331931552,0.5940504021362408,7,0.3750019073486328,-0.05999755859375,5.112502098083496,7.3300018310546875,-1.6099967956542969,1,-0.11122533047962158,1.483519247456503,58.52000045776367,-6.461486545967078,59.11999893188477,-1.2608652385343777,59.52000045776367,-0.11122533047962158
2421,2011-07-13,56.959999084472656,58.72999954223633,56.90999984741211,58.56999969482422,2111300.0,-0.023821755372708697,-1.1286557535035002,26.832729353423613,39.95241831962736,52.17859146291675,1.480216425016522,1.4437721227628089,5.526755773322712,6.730081393101877,24.652000377277687,1.8199996948242188,0.06239399872175255,-1.448500633239746,-2.7021487195435654,-0.1948525469359268,-2.0753246763916593,-0.8216765900878329,3.0400009155273438,1.6180982068454677,-38.748241986729695,0.6268240431519106,7,1.4950008392333984,1.3300018310546875,6.320001602172852,8.630001068115234,-0.4099998474121094,2,-0.12043540590964663,-8.50003576282106,58.349998474121094,1.483519247456503,58.52000045776367,-6.461486545967078,59.11999893188477,-0.12043540590964663
2422,2011-07-14,56.54999923706055,57.599998474121094,56.43000030517578,57.0,1888300.0,-0.007198031144699857,-2.3913057900585475,0.27950347350563437,35.46099674533238,50.13067814631787,1.9161394673314476,1.880068842012534,5.752576085476562,7.119320604505177,23.78507306356489,1.1699981689453125,0.06949035272980097,-1.8140005111694322,-3.260716135793359,-0.3672848865455052,-2.5373583234813992,-1.0906426988574651,3.3882007598876953,3.3613149059575536,-31.405449826131917,0.7233578123119645,7,1.6650009155273438,1.6650009155273438,5.992500305175781,8.385000228881836,1.4000015258789062,3,-0.039964603926149866,-1.1286557535035002,56.959999084472656,-8.50003576282106,58.349998474121094,1.483519247456503,58.52000045776367,-0.039964603926149866
2423,2011-07-15,55.4900016784668,56.72999954223633,55.1500015258789,56.68000030517578,1459000.0,-0.018744430997252315,1.449614832995738,2.6444369092527444,35.2941176470588,47.63554420441562,2.8003181412027303,2.841604974822779,6.621950690291925,8.167511375076003,23.552191361436954,1.579998016357429,0.028202685355218193,-2.7189981460571317,-4.647726833603272,-0.7902694585109913,-3.683362489830202,-1.7546338022840615,4.307870330810545,8.478810346681136,-26.85415066192118,0.9643643437730718,7,2.0849990844726562,2.0849990844726562,7.052497863769531,9.444997787475586,1.8400001525878906,4,-0.005766867901279338,-2.3913057900585475,56.54999923706055,-1.1286557535035002,56.959999084472656,-8.50003576282106,58.349998474121094,-0.005766867901279338
2424,2011-07-18,54.81999969482422,55.40999984741211,54.58000183105469,55.20000076293945,1190700.0,-0.01207428299470703,1.074997019764919,0.3193289971822498,32.420605872207204,44.78572786918552,3.128333450663092,3.4274292381205456,7.086390263283846,8.833346688260477,23.996912062875573,0.9099998474121094,0.01544109338191646,-3.2240001678466825,-5.677906790496834,-0.7700935451965307,-4.450953479171758,-1.9970468565216066,4.699000085449214,5.357095720811807,-30.62604823379288,1.226953311325076,7,2.470001220703125,2.470001220703125,7.722499847412109,10.114999771118164,3.520000457763672,0,0.028091954106171713,1.449614832995738,55.4900016784668,-2.3913057900585475,56.54999923706055,-1.1286557535035002,56.959999084472656,0.028091954106171713
2425,2011-07-19,55.4900016784668,55.9900016784668,55.0,55.0,1161100.0,0.012221853107851066,-3.040809335855696,-1.2894744767354314,36.26033721436583,42.7540465972522,2.233924510578639,2.6117389843368812,6.240485736358494,8.15313214699465,24.065878926483812,1.1700019836425781,-0.11476241121613384,-2.376498222351074,-5.032321537405203,0.27932509270305417,-3.704409879878135,-1.0485865648240136,3.6338782658691358,21.927719260187313,-14.570703488046338,1.3279116575270633,7,1.7999992370605469,1.7999992370605469,6.962497711181641,9.444997787475586,3.6499977111816406,1,0.0027031484347539436,1.074997019764919,54.81999969482422,1.449614832995738,55.4900016784668,-2.3913057900585475,56.54999923706055,0.0027031484347539436
2426,2011-07-20,55.040000915527344,55.56000137329102,54.599998474121094,55.52999877929688,1002300.0,-0.008109582795599035,2.490900263559375,-0.9999922149302214,36.373073380532794,40.562791578990854,2.4615026487238794,2.9075924759713274,6.490898764252698,8.569282953171324,24.214539608849766,0.960002899169929,-0.3591236562903717,-2.6339990615844755,-5.525149221765801,0.25715109859685015,-4.079574141675138,-1.1884239814938127,3.7203687797460887,15.231774695139666,-23.4026656938733,1.4455750800906635,7,2.25,2.25,7.349998474121094,9.894998550415039,2.9399986267089844,2,0.03088664125475815,-3.040809335855696,55.4900016784668,1.074997019764919,54.81999969482422,1.449614832995738,55.4900016784668,0.03088664125475815
2427,2011-07-21,55.06999969482422,55.18999862670898,54.5,54.9900016784668,1315000.0,0.0005450359519962866,3.312546939262232,-0.16326196963798906,30.699756091785275,37.6834579503463,1.9376537303993686,2.735908706072536,6.2327226805855815,8.504466661849037,24.48184302855008,0.6899986267089773,-0.5773465642075664,-2.4250001907348633,-5.499221588879287,0.6492212074095605,-3.9621108898070716,-0.887889491662655,3.355940571311713,25.56052967852188,-10.546006610839804,1.5371106990722114,7,1.760000228881836,2.1800003051757812,6.565001487731934,9.380001068115234,4.130001068115234,3,0.026874878344613995,2.490900263559375,55.040000915527344,-3.040809335855696,55.4900016784668,1.074997019764919,54.81999969482422,0.026874878344613995
2428,2011-07-22,55.86999893188477,56.04999923706055,54.77999877929688,54.959999084472656,1108600.0,0.014526951906552066,-1.000000000000011,11.375280148776971,32.15469715727055,36.099665004944114,0.7019812087838275,1.7798614802526274,5.126930881277332,7.674746740294687,24.184014851832387,1.2700004577636648,-0.7402710660094414,-1.4680009841918888,-4.537165271366767,1.6011633029829895,-3.0025831277793245,0.06658115939554676,2.163347307637565,88.38707136932979,54.83739564288207,1.5345821435874392,7,0.9100017547607351,1.3800010681152273,5.617502212524407,8.58000183105468,4.3199996948242045,4,0.037229315747626224,3.312546939262232,55.06999969482422,2.490900263559375,55.040000915527344,-3.040809335855696,55.4900016784668,0.037229315747626224
2429,2011-07-25,56.959999084472656,57.06000137329102,55.22000122070313,55.5099983215332,1639200.0,0.019509578905071878,1.2302959964303606,1.5934076989825952,42.28330218937837,35.65547829083984,-0.7069161122795933,0.6416366608916988,3.718801229976094,6.554835292410409,23.383860376966183,1.8400001525878906,-1.0207605196478156,-0.32650070190429403,-3.3841447146518604,2.7311433108432723,-1.8553227082780808,1.2023213044694927,0.7200125310974457,96.0936626885552,61.23865717272089,1.5288220063737838,7,-0.3449993133544922,0.29000091552734375,4.3875017166137695,7.490001678466797,3.4300003051757812,0,0.006495834840750447,-1.000000000000011,55.86999893188477,3.312546939262232,55.06999969482422,2.490900263559375,55.040000915527344,0.006495834840750447
2430,2011-07-26,57.61000061035156,57.68999862670898,56.63000106811523,56.9900016784668,1435200.0,0.01141154382595655,1.7179600041082115,0.4275852452849051,47.44898038623408,36.488429631573915,-1.6460219894330095,-0.04368304632515674,2.663009855773204,5.855405860788096,22.36574553918006,1.05999755859375,-1.2868904975931343,0.34450073242187784,-2.697371264740596,3.3863727295843518,-1.1764352661593591,1.8654367310031148,-3.1100006103515625,97.49222411296313,59.46098095270354,1.5209359985812376,7,-1.5150012969970703,-0.3600006103515625,3.635000228881836,6.840000152587891,3.1100006103515696,1,0.01267140313317694,1.2302959964303606,56.959999084472656,-1.000000000000011,55.86999893188477,3.312546939262232,55.06999969482422,0.01267140313317694
2431,2011-07-27,56.20000076293945,57.43000030517578,56.099998474121094,57.43000030517578,1535300.0,-0.02447491464110063,1.1626054081882662,-1.983873647164506,33.061231321613135,36.221789028938446,-0.3969037902046182,1.2782750121051691,3.7063002178185656,7.217974880675563,21.481177720242062,1.5100021362304688,-1.471838184685197,-0.9679990768432631,-4.015500209311334,2.0795020556248076,-2.4917496430772985,0.5557514893907722,-1.636200790405276,53.29158290871402,21.087221125210867,1.5237505662340338,7,-0.10500144958496094,1.0499992370605469,5.045000076293945,8.25,4.130001068115234,2,0.05231314211382965,1.7179600041082115,57.61000061035156,1.2302959964303606,56.959999084472656,-1.000000000000011,55.86999893188477,0.05231314211382965
2432,2011-07-28,54.77999877929688,55.77000045776367,54.540000915527344,55.77000045776367,1412000.0,-0.025266938867712252,1.4848433472177802,0.8048797129361647,29.944552934900898,35.62739294980979,0.8332443356565165,2.604182036900106,4.750360827974497,8.593622984258161,20.661128644580785,1.6599998474121094,-1.7022106686912153,-2.2435010910034094,-5.460149948454202,0.9731477664473829,-3.8518255197288056,-0.6351766622780133,2.909999847412095,7.6189853382309245,-20.553998235063727,1.608324428725397,7,1.31500053405761,2.470001220703118,6.36500167846679,9.670001983642571,4.659999847412095,3,0.05841549533127832,1.1626054081882662,56.20000076293945,1.7179600041082115,57.61000061035156,1.2302959964303606,56.959999084472656,0.05841549533127832
2433,2011-07-29,54.97000122070313,55.43999862670898,54.1500015258789,54.52999877929688,1279100.0,0.0034684637758344294,-1.1500006357844437,-0.4444461569880158,32.94910332691934,35.686114889222246,0.6277359014564823,2.252432142982549,4.148570036781393,8.343475023766295,20.533535224975918,1.2899971008300781,-1.7730463183661556,-1.8774986267089773,-5.141146920520534,1.386149667102579,-3.5093227736147554,-0.24567447980319912,2.6569974517822104,23.16385215773072,-4.846849323133998,1.6318241469057786,7,0.9499988555908061,2.104999542236321,5.860000610351555,9.479999542236321,4.840000152587891,4,0.07695105418049719,1.4848433472177802,54.77999877929688,1.1626054081882662,56.20000076293945,1.7179600041082115,57.61000061035156,0.07695105418049719
2434,2011-08-01,54.20000076293945,55.43999862670898,53.90999984741211,55.43999862670898,710000.0,-0.01400764854765324,1.4677442179549665,-2.8181613261201113,31.153517401904992,35.118690465615494,1.4533790627582235,2.778995471623219,4.720490446665579,9.041375959333976,21.131760931848703,1.529998779296868,-1.7957789311517658,-2.402499198913574,-5.689768209171106,0.8847698113439577,-4.04613370404234,-0.7588646937848083,3.287918023681634,7.671984369827969,-20.5291549423046,1.6436345051287675,8,1.5999984741210938,2.7549991607666016,6.630001068115234,10.25,6.75,0,0.11051656419653288,-1.1500006357844437,54.97000122070313,1.4848433472177802,54.77999877929688,1.1626054081882662,56.20000076293945,0.11051656419653288
2435,2011-08-02,53.2400016784668,54.93999862670898,53.18000030517578,54.08000183105469,1016300.0,-0.01771215998079978,-2.6666520966863745,0.6774206449310624,32.41968137559785,34.679424687289384,2.3028172972723837,3.511037236340698,5.474262610525216,9.916893732518247,21.667572884594154,1.759998321533196,-1.7671392610695946,-3.1034984588623047,-6.597572543982629,0.3905756262580198,-4.850535501422463,-1.356461416302146,4.0332419718017505,1.4117970186121325,-28.906373572775724,1.7470370425601618,8,2.194997787475586,3.3499984741210938,6.174999237060547,11.209999084472656,7.619998931884766,1,0.1342974734366602,1.4677442179549665,54.20000076293945,-1.1500006357844437,54.97000122070313,1.4848433472177802,54.77999877929688,0.1342974734366602
2436,2011-08-03,54.349998474121094,54.52000045776367,52.61000061035156,53.349998474121094,1273600.0,0.02084892488091783,1.8507376008472018,-1.1904759742235502,40.24822581108798,35.740365767211905,1.2121177290478613,2.218659200787755,4.17571178019783,8.716675870859717,22.32513323641621,1.9099998474121094,-1.6157947622847786,-1.8055015563964858,-5.303990682629802,1.6929875698368306,-3.5547461195131405,-0.056256993279831136,2.595785708540035,55.0632261958654,20.453859772383367,1.7492445631166564,8,0.8000011444091797,1.9550018310546875,4.90250301361084,10.10000228881836,6.0900001525878835,2,0.11720336569310352,-2.6666520966863745,53.2400016784668,1.4677442179549665,54.20000076293945,-1.1500006357844437,54.97000122070313,0.11720336569310352
2437,2011-08-04,52.7400016784668,53.93999862670898,52.72999954223633,53.7599983215332,1494000.0,-0.029622756961454222,-1.3269192678721942,-1.0199966430664062,38.377009406790485,36.43173379493635,2.745573094394963,3.4727199570157836,5.600026649196444,10.231283088322407,23.80429202342945,1.6199989318847656,-1.5863902690266016,-3.076498413085936,-6.515733976430546,0.36273715025867403,-4.796116194758241,-1.356880631413631,3.772204146963375,4.593680538425363,-31.94456829867536,1.7196177816723053,8,2.4099979400634766,3.5649986267089844,6.409998893737793,11.709999084472656,7.6699981689453125,3,0.14391353642460758,1.8507376008472018,54.349998474121094,-2.6666520966863745,53.2400016784668,1.4677442179549665,54.20000076293945,0.14391353642460758
2438,2011-08-05,52.93999862670898,53.38999938964844,51.9000015258789,53.08000183105469,1887200.0,0.0037921301076453418,2.921055669606351,0.1372584952091802,41.72534507741047,36.36973856027325,2.3314214348562032,2.936552512717846,5.203494370586874,9.93385572947254,25.782309792405567,1.4899978637695384,-1.523771337842092,-2.5675014495849666,-5.8645865062405065,0.7295836070705732,-4.216043977912733,-0.9189589212572002,3.181986677213331,29.378473236212933,-10.645287731679112,1.6485425283277697,8,1.855001449584961,3.010002136230476,6.21250247955323,11.510002136230476,7.710002899169922,4,0.12278050941846197,-1.3269192678721942,52.7400016784668,1.8507376008472018,54.349998474121094,-2.6666520966863745,53.2400016784668,0.12278050941846197
2439,2011-08-08,50.040000915527344,52.06999969482422,49.81999969482422,51.93000030517578,2566500.0,-0.05477895327557758,1.073734468719456,13.499686657038632,29.948477699166446,34.42523826171018,4.633892167633718,5.447997778286613,7.863726004305853,12.726394420822693,27.41984059014016,3.1199989318847585,-1.4900496691556384,-5.043499183654788,-8.850944128806347,-1.236054238503229,-6.9472216562305675,-3.1397767110790085,5.5753463350297565,4.296899738261055,-36.44549165030701,1.9037224725757786,8,3.5849990844726562,4.869998931884766,8.997499465942383,14.40999984741211,11.439998626708984,0,0.19524381053182727,2.921055669606351,52.93999862670898,-1.3269192678721942,52.7400016784668,1.8507376008472018,54.349998474121094,0.19524381053182727
2440,2011-08-09,51.86000061035156,51.90999984741211,49.65999984741211,50.5099983215332,2238000.0,0.03637089651330272,2.1034466429366314,-0.7142871559707096,39.37165066328851,35.126395966340766,2.137232667543813,3.2852926571734216,5.837573837273638,10.815613138609294,29.164451993361123,2.25,-1.4963024384890957,-2.8989995956420884,-6.639924319673625,0.8419251283894482,-4.769461957657853,-1.0285372336263237,2.9439979824029336,45.26749972527904,1.2445601326071198,1.870462362015767,8,0.8549995422363281,2.969999313354492,7.247500419616699,12.59000015258789,10.80999755859375,1,0.1752795997995702,1.073734468719456,50.040000915527344,2.921055669606351,52.93999862670898,-1.3269192678721942,52.7400016784668,0.1752795997995702
2441,2011-08-10,50.099998474121094,51.41999816894531,49.5,50.29999923706055,1893500.0,-0.03393756489619404,-1.742859011283348,-0.14814846211446897,35.110836532057405,35.70042747713594,3.2865712768061073,4.748466077080195,7.3673664784875825,12.46856824556508,30.13700408198916,2.3600006103515625,-1.7622442690750404,-4.316001701354978,-8.445048492397987,-0.1869549103119681,-6.380525096876482,-2.251478305833473,3.880960319378623,13.513483326588899,-31.4880410318395,2.0645233955215043,8,2.3700008392333984,4.650001525878906,9.007502555847168,14.35000228881836,12.490001678466797,2,0.21477050826236033,2.1034466429366314,51.86000061035156,1.073734468719456,50.040000915527344,2.921055669606351,52.93999862670898,0.21477050826236033
2442,2011-08-11,54.290000915527344,57.0,53.22000122070313,56.27000045776367,5604900.0,0.08363278580877753,1.1976745862327036,9.899959945831505,46.065741602488345,37.15783172997694,-1.0954445631102558,0.401030021070234,3.025913206258025,8.191603291074976,29.497364229945937,6.900001525878906,-2.0728939560301782,-0.01299934387206747,-4.017981093234631,3.9919824054904964,-2.015490218553346,1.989491530809211,-4.790000915527344,63.866678873697914,23.347131564590207,2.0024908746812806,8,-1.0400009155273438,0.45999908447265625,4.727499961853027,10.15999984741211,8.46999740600586,3,0.1132804864149981,-1.742859011283348,50.099998474121094,2.1034466429366314,51.86000061035156,1.073734468719456,50.040000915527344,0.1132804864149981
2443,2011-08-12,55.16999816894531,56.13999938964844,54.63999938964844,55.72999954223633,1339500.0,0.01620919577413904,1.1739113608783749,0.28282904179791735,45.495718783596985,38.75140966127605,-2.1725563180357454,-0.5314162971501233,2.0180095875660413,7.229037510660113,28.17670445910352,1.8499984741210938,-2.108677423790013,0.8829980850219741,-3.1045355744152445,4.870531744459193,-1.1107687446966352,2.8767649147405834,-5.6699981689453125,75.5999755859375,40.37065201120893,1.9937668297186109,8,-1.9199981689453125,-0.4199981689453125,3.79000186920166,9.28000259399414,6.520000457763665,4,0.09497918891388224,1.1976745862327036,54.290000915527344,-1.742859011283348,50.099998474121094,2.1034466429366314,51.86000061035156,0.09497918891388224
2444,2011-08-15,56.36000061035156,56.38999938964844,54.709999084472656,55.4900016784668,1284300.0,0.02156973864240741,2.6129175160894693,-1.5535657114052357,46.937775004962276,40.36453117564987,-3.3793119099240556,-1.686603222841775,0.7351475537978587,5.956959618717704,26.484038526261912,1.6800003051757812,-1.9523980220493584,1.9960004806518583,-2.093052419877303,6.0850533811810195,-0.04852596961271871,4.040526930916435,-6.710000610351564,91.4666748046875,61.464739684934564,2.0445264502645792,8,-3.1100006103515625,-2.030000686645508,2.4125003814697266,8.09000015258789,3.4300003051757812,0,0.07611782947247514,1.1739113608783749,55.16999816894531,1.1976745862327036,54.290000915527344,-1.742859011283348,50.099998474121094,0.07611782947247514
2445,2011-08-16,55.63999938964844,56.22999954223633,55.13000106811523,55.68999862670898,1574300.0,-0.012775039263766108,-1.0560798308692054,-0.05747045798346146,48.58011803510566,41.29029697831851,-2.5513734167269604,-1.0063863205589598,1.3803775464140173,6.5710241303614225,25.26496798805955,1.2299995422363352,-1.8761963301159028,1.2684993743896484,-2.829789083997113,5.36678783277641,-0.7806448548037324,3.3176436035830292,-5.8429993896484405,81.86665852864583,52.54653344507629,2.049144229193379,8,-2.3899993896484375,-1.3599987030029297,2.985001564025879,8.810001373291016,3.029998779296875,1,0.10496046399444059,2.6129175160894693,56.36000061035156,1.1739113608783749,55.16999816894531,1.1976745862327036,54.290000915527344,0.10496046399444059
2446,2011-08-17,56.7400016784668,56.91999816894531,55.91999816894531,56.11000061035156,1330800.0,0.019769991029565226,1.0202141637863602,-12.600213626308344,55.05155445982405,43.143024206433346,-3.661775933338781,-2.0790949619779866,0.23167394565340516,5.374557472694562,23.918526547365605,1.279998779296875,-1.675241143328023,2.283501625061035,-1.9417172958060789,6.508720545928149,0.17089216462747459,4.396111085494596,-6.798941678466797,93.12173530432815,58.53437839708869,2.112609460433557,8,-3.490001678466797,-2.625001907348633,1.7674989700317383,7.709999084472656,3.2299995422363352,2,0.10451174330382496,-1.0560798308692054,55.63999938964844,2.6129175160894693,56.36000061035156,1.1739113608783749,55.16999816894531,0.10451174330382496
2447,2011-08-18,56.54999923706055,57.099998474121094,54.97000122070313,55.43000030517578,2583800.0,-0.0033486506130709914,-1.0882355691106396,1.7777730682829653,54.07216031640753,44.51489256632191,-3.212297401997617,-1.8683193163402976,0.37073021287589825,5.476230330436515,22.370824203417456,2.1299972534179616,-1.4192700445149171,2.0194992065429673,-2.301711466981075,6.34070988006701,-0.1411061302190575,4.180104543304992,-6.467760437060548,77.64229911579626,39.89108175067022,2.1606053367620213,8,-3.25,-2.9549999237060547,1.8225011825561523,7.900001525878906,4.280002593994141,3,0.1068081520250308,1.0202141637863602,56.7400016784668,-1.0560798308692054,55.63999938964844,2.6129175160894693,56.36000061035156,0.1068081520250308
2448,2011-08-19,57.95000076293945,58.33000183105469,55.79999923706055,56.0099983215332,2229300.0,0.02475687965989226,-1.1440694404034526,1.7321466888736754,59.36095913264864,47.78294605893104,-4.276626828508377,-3.2722736808085386,-1.0572625917135596,3.9956225388796014,21.702000443864982,2.5300025939941406,-1.2925987187411536,3.315500640869139,-1.2354622549320666,7.866463536670345,1.0400191929685363,5.590982088769742,-7.587051575974613,89.50274088951929,45.96607400887163,2.275481447900604,8,-4.034999847412109,-4.034999847412109,0.2649993896484375,6.424999237060547,2.3400001525878906,4,0.08300254521601103,-1.0882355691106396,56.54999923706055,1.0202141637863602,56.7400016784668,-1.0560798308692054,55.63999938964844,0.08300254521601103
2449,2011-08-22,57.33000183105469,58.72000122070313,56.91999816894531,58.68000030517578,1979500.0,-0.010698859770874591,1.51748624841942,-0.6958746263960988,60.385983844203814,50.11787196792163,-2.809211921787117,-2.7648912066892564,-0.46691133909020266,4.525482006276064,21.94599492354347,1.8000030517578196,-1.008030913633398,2.677001571655275,-1.9165737933732672,7.270576936683817,0.38021388914100385,4.973789254169546,-6.489029485444455,62.93334960937481,13.487028406791104,2.2967876825142706,8,-3.220001220703125,-3.220001220703125,0.24499893188476562,6.404998779296875,2.329998016357422,0,0.07605087487181184,-1.1440694404034526,57.95000076293945,-1.0882355691106396,56.54999923706055,1.0202141637863602,56.7400016784668,0.07605087487181184
2450,2011-08-23,58.34000015258789,58.7400016784668,57.27000045776367,57.52000045776367,1138100.0,0.01761727349162756,-1.2272750917550501,-0.6074078678926458,60.183771432844296,52.90375362356462,-3.132805403892654,-3.9182883619262014,-1.4954323420673887,3.4349326853236306,22.707416650143365,1.470001220703125,-0.7404046354537286,3.6504999160766616,-1.0523080174365163,8.35330784958984,1.299095949320069,6.001903882833254,-6.868705496970229,89.38988123847115,38.974683427903344,2.3514039667565894,8,-2.3599987030029297,-4.219999313354492,-1.0499992370605469,5.1100006103515625,0.6599998474121094,1,0.024854315377905056,1.51748624841942,57.33000183105469,-1.1440694404034526,57.95000076293945,-1.0882355691106396,56.54999923706055,0.024854315377905056
2451,2011-08-24,59.13999938964844,59.20000076293945,57.75,57.97000122070313,1317300.0,0.013712705433118755,1.248061602881425,1.4268275663152716,67.0393951735352,55.234159575903156,-2.811261186985007,-4.729205838231103,-2.281828754564046,2.5495943607961635,23.254266266188456,1.4500007629394531,0.03563966758901671,4.303499221801758,-0.7674928530070915,9.374491296610607,1.7680031843973367,6.838995259206179,-6.941834031745863,98.58152766467454,40.61994616643703,2.5354960374044233,8,-2.219999313354492,-4.789999008178711,-1.8499984741210938,4.310001373291016,-1.0400009155273438,2,-0.007947264551128708,-1.2272750917550501,58.34000015258789,1.51748624841942,57.33000183105469,-1.1440694404034526,57.95000076293945,-0.007947264551128708
2452,2011-08-25,57.97999954223633,60.11000061035156,57.83000183105469,59.20000076293945,1038700.0,-0.019614471751502105,-2.000005019349593,-1.0427377179597597,62.76595621331691,57.153074845872034,-1.198863039193995,-3.4964423636659774,-1.127550082124806,3.617601510707985,23.105289180045762,2.279998779296875,0.5696046877201297,2.983499336242673,-2.2783286155730167,8.245327288058363,0.3525853603348281,5.614413312150518,-4.941613935729329,50.58003736808985,-10.542835611746966,2.6309139759078453,8,-0.5699996948242188,-3.174999237060547,-0.6899986267089844,5.470001220703125,-1.6800003051757812,3,0.03432220928213625,1.248061602881425,59.13999938964844,-1.2272750917550501,58.34000015258789,1.51748624841942,57.33000183105469,0.03432220928213625
2453,2011-08-26,59.20000076293945,59.33000183105469,57.61999893188477,58.11000061035156,1014600.0,0.021041759750522138,1.5333333333333228,-0.893441854066088,75.3598983423818,60.311088550029766,-1.9971084480487704,-4.620172788860458,-2.3762875737151674,2.2849430973256517,22.698798976480234,1.7100028991699148,1.4435351938025036,3.9920005798339844,-1.5953258414156863,9.579327001083655,1.198337369209149,6.78566379045882,-5.171589055894216,71.47338084760356,3.031768765189696,2.793663210624834,8,-1.6599998474121094,-4.395000457763672,-2.160000801086426,4.209999084472656,-0.6399993896484304,4,0.027533801471429253,-2.000005019349593,57.97999954223633,1.248061602881425,59.13999938964844,-1.2272750917550501,58.34000015258789,0.027533801471429253
2454,2011-08-29,60.18999862670898,60.2400016784668,59.56000137329102,60.0,955300.0,0.016722936672481925,3.689580784762457,0.1743106423039303,74.17293833189092,63.154735249672555,-2.667168694454361,-5.416091777920762,-3.3689584640853596,1.1899349093274978,22.30546911937994,1.0400009155273438,1.8812839094652318,4.682498550415033,-1.3051513794812948,10.670148480311362,1.6886735854668729,7.676323515363194,-5.310164473200857,98.3163962556897,25.830410141964776,2.9938249649481636,8,-2.5849971771240163,-5.319997787475579,-3.1749982833862234,3.220001220703132,-1.5699996948242045,0,0.0016614436135573563,1.5333333333333228,59.20000076293945,-2.000005019349593,57.97999954223633,1.248061602881425,59.13999938964844,0.0016614436135573563
2455,2011-08-30,60.38999938964844,60.68999862670898,59.6500015258789,59.9900016784668,970000.0,0.003322823849520873,1.0800021362386474,2.10526632802626,82.83343046566554,66.24161036143272,-2.3719612925610036,-5.326036344664047,-3.599022290663875,0.8896510972154204,21.604391250843264,1.0399971008300781,2.312253128696433,4.524999427795407,-1.7399892972157573,10.789988152806572,1.392505065289825,7.65749379030099,-4.652538432146926,90.2280369093744,9.857669403214516,3.1324943625055806,8,-2.559999465942383,-5.295000076293945,-3.4574995040893555,3.020000457763672,-1.0,1,-0.012088086597355718,3.689580784762457,60.18999862670898,1.5333333333333228,59.20000076293945,-2.000005019349593,57.97999954223633,-0.012088086597355718
2456,2011-08-31,60.72000122070313,61.25,60.25,60.6500015258789,1242100.0,0.005464511250040882,-1.2988433172853473,0.1750002384199789,77.22268196679374,68.81389054480897,-2.3222368901736203,-5.432891946593308,-3.9510366331402977,0.47367953648811323,20.68972982522879,1.0,2.663609461528587,4.536501121521006,-2.0439301338634053,11.116932376905417,1.2462854938288004,7.826716749213212,-4.091083482744274,85.39948696014973,2.820002933565277,3.2902156276922048,8,-2.1950016021728587,-5.345001220703132,-4.047501564025886,2.6899986267089773,-1.6800003051757884,2,-0.02832676525238076,1.0800021362386474,60.38999938964844,3.689580784762457,60.18999862670898,1.5333333333333228,59.20000076293945,-0.02832676525238076
2457,2011-09-01,60.33000183105469,61.31999969482422,60.16999816894531,60.79999923706055,909000.0,-0.0064229147201576575,-1.9113788357999952,-6.71427792915395,72.79152086354982,70.30617518157577,-1.4970914097953525,-4.685333133729742,-3.580298399999535,0.7875019388465603,19.703413965650086,1.1500015258789062,3.051053640365673,3.7670017242431655,-2.852590388817177,10.386593837303508,0.45720566771299076,7.07679778077334,-2.7768676406875983,73.24330649642805,-9.79690047243811,3.309796056530173,9,-1.2100028991699219,-4.920001983642578,-3.6575021743774414,3.079998016357422,0.6099967956542898,3,-0.036963422662879886,-1.2988433172853473,60.72000122070313,1.0800021362386474,60.38999938964844,3.689580784762457,60.18999862670898,-0.036963422662879886
2458,2011-09-02,59.43999862670898,59.90999984741211,58.93999862670898,59.38000106811523,826600.0,-0.014752248919833177,-1.0638270242192216,-0.12765508453253469,63.97457239594307,70.70490724288013,-0.4173990578052127,-3.460836996976532,-2.7319009387713464,1.5955391724633472,17.95777188843479,1.3900032043457102,3.207958465875805,2.5519985198974524,-3.9559517522785512,9.059948792073456,-0.7019766161905494,5.805973655985454,-1.133491335450465,21.008393933031194,-58.44748219538672,3.2539751360880005,9,-0.14499855041503196,-4.029998779296868,-2.767498970031731,3.770000457763679,1.5100021362304759,4,-0.052826370494522434,-1.9113788357999952,60.33000183105469,-1.2988433172853473,60.72000122070313,1.0800021362386474,60.38999938964844,-0.052826370494522434
2459,2011-09-06,59.81000137329102,59.88000106811523,58.2599983215332,58.36999893188477,850200.0,0.006224810819827065,1.050634011608283,24.001017293997965,69.54076020019453,71.7445726614746,-0.4454639758889414,-3.2268068293969705,-3.1071852132221522,1.1710759825090022,15.165286234487112,1.6200027465820241,3.4353304441251993,2.4335012435913157,-3.3348166279612528,8.201819115143884,-0.45065769218496854,5.3176601793676,1.509998321533196,50.65367176913386,-27.32006432455173,2.884158935776284,9,-0.34000205993653054,-4.400001525878913,-3.3125009536743235,2.595001220703118,0.22999954223632102,1,-0.020899514651377404,-1.0638270242192216,59.43999862670898,-1.9113788357999952,60.33000183105469,-1.2988433172853473,60.72000122070313,-0.020899514651377404
2460,2011-09-07,60.95000076293945,60.97999954223633,60.02000045776367,60.27999877929688,858700.0,0.019060347157215052,1.630136127296005,0.4652783664646244,69.65451188289914,72.03514118473726,-1.3145380261338886,-3.848187801299183,-4.240617555275051,-0.01682870788170021,12.37393168680987,1.1699981689453054,3.471378791385547,3.1190006256103544,-2.2368779402792995,8.474879191500008,0.44106134266552743,5.796939908555181,0.30879890441894275,87.90853706425517,11.361371672563294,2.677939282944826,9,-1.480001449584961,-5.540000915527344,-4.572501182556152,1.335000991821289,-1.1500015258789062,2,-0.03822808534682476,1.050634011608283,59.81000137329102,-1.0638270242192216,59.43999862670898,-1.9113788357999952,60.33000183105469,-0.03822808534682476
2461,2011-09-08,60.86000061035156,61.70000076293945,60.54999923706055,60.66999816894531,996100.0,-0.0014766226654850945,-4.348840510281932,0.28358489384355534,70.31102533339032,72.87348219807876,-1.0671164146596865,-3.068043569566477,-4.1488294055084936,0.02633219978110901,9.500917911102988,1.1500015258789062,3.5479195806495127,2.4910003662109403,-1.6096643324139777,6.591665064835858,0.4406680168984849,4.541332715523396,-2.6000022888183594,75.58140824328879,-0.793058075493434,2.050332349312458,9,-1.2000007629394531,-5.260000228881836,-4.847500801086426,-1.7700004577636719,-0.11999893188476562,3,-0.024153815411777968,1.630136127296005,60.95000076293945,1.050634011608283,59.81000137329102,-1.0638270242192216,59.43999862670898,-0.024153815411777968
2462,2011-09-09,60.43999862670898,61.38000106811523,59.91999816894531,60.29999923706055,851500.0,-0.006901116980454813,-2.2444453863433913,0.7368294249919317,62.92833126291363,71.49219696702673,-0.2921940528163631,-2.280603193868295,-3.7164087094557416,0.3860388104672623,10.313852482126856,1.4600028991699148,3.5609908940783797,1.763498497009273,-1.9536896676771676,5.480686661695714,-0.09509558533394369,3.62209257935249,-2.111200256347651,63.37205691879115,-10.873254100625893,1.85859408234322,9,-0.45999908447264914,-4.839998245239251,-4.71249866485595,-2.0749969482421804,-0.8599967956542898,4,-0.023163430559096088,-4.348840510281932,60.86000061035156,1.630136127296005,60.95000076293945,1.050634011608283,59.81000137329102,-0.023163430559096088
2463,2011-09-12,60.40999984741211,60.40999984741211,59.34000015258789,59.90999984741211,989700.0,-0.0004963398408088793,3.279998779296875,3.5714441416895544,67.03537834476822,70.69913474623533,-0.08102777791263094,-1.9372313134769286,-3.700518967678377,0.3469720704733561,11.032671191063448,1.0999984741210866,3.3693154303270916,1.4714996337890653,-1.9303466663535858,4.8733459339317164,-0.2294235162822602,3.172422783860391,-2.013777429199223,62.5,-12.631902909980397,1.7009231500713249,9,-0.43000030517578125,-4.809999465942383,-4.682499885559082,-2.3799991607666016,1.1700019836425781,0,0.00877336170560472,-2.2444453863433913,60.43999862670898,-4.348840510281932,60.86000061035156,1.630136127296005,60.95000076293945,0.00877336170560472
2464,2011-09-13,60.6500015258789,61.31000137329102,60.2599983215332,60.72000122070313,854000.0,0.003972879971412047,-1.4705776756543447,-0.13999938964846592,63.966137329889726,68.60276884226025,-0.2781683649677902,-1.9387590888651474,-3.9717967695507994,0.020556469773843844,12.080115577854496,1.0500030517578196,3.3614534088187753,1.4970012664794865,-1.7581169003963666,4.75211943335534,-0.1305578169584365,3.1245603499174095,-2.18770354077148,55.508518410758434,-17.083726669145783,1.6275590834379265,9,-0.670001983642571,-5.050001144409173,-5.2775011062622,-3.1599998474121023,1.1499977111816477,1,0.004946401146132651,3.279998779296875,60.40999984741211,-2.2444453863433913,60.43999862670898,-4.348840510281932,60.86000061035156,0.004946401146132651
2465,2011-09-14,61.47999954223633,62.11999893188477,60.4900016784668,60.95000076293945,1004000.0,0.013685045267530116,-1.248276805539488,-7.571444141687836,64.09637479967105,67.14429026813549,-1.0474393048247777,-2.4335767665612735,-4.8021493095740695,-0.8965368497956092,13.322745054762247,1.6299972534179759,3.033685793552557,2.034999275207518,-0.9278760456816642,4.9978745960967,0.553561614762927,3.5164369356521092,-2.952947501572268,76.97842911246481,7.35666278102812,1.4814376604445902,9,-1.2900009155273438,-5.670000076293945,-7.212499618530273,-5.194999694824219,0.9000015258788991,2,-0.023422228975777948,-1.4705776756543447,60.6500015258789,3.279998779296875,60.40999984741211,-2.2444453863433913,60.43999862670898,-0.023422228975777948
2466,2011-09-15,62.66999816894531,62.72999954223633,61.54999923706055,61.88000106811523,923200.0,0.019355865900608338,1.5934076989826076,1.490564000690979,78.15123318134079,67.73981385900116,-2.158758459557255,-3.327119454171239,-5.9686882046125405,-2.1565779546943844,14.35119230702373,1.25,2.7074220348995865,2.9284980773925753,-0.08109516241759707,5.938091317202748,1.423701457487489,4.4332946972976615,-3.9992282526324274,98.23004766684521,25.117350966681286,1.5047966199050855,9,-2.174999237060547,-6.554998397827148,-8.89749813079834,-6.464998245239258,0.25,3,-0.04579542070749454,-1.248276805539488,61.47999954223633,-1.4705776756543447,60.6500015258789,3.279998779296875,60.40999984741211,-0.04579542070749454
2467,2011-09-16,62.59000015258789,63.59000015258789,62.540000915527344,62.77999877929688,1467100.0,-0.0012764962293722038,-6.241446442430381,-0.24050547338635983,73.57439665198079,68.8064609985609,-1.9271240205424363,-2.921189445597733,-5.9111318155076376,-2.1506727778044734,15.795568430130768,1.0499992370605469,2.233622313512008,2.546500015258786,-0.32360135169466275,5.416601382212235,1.1114493317820617,3.9815506987355107,-3.6756764587196002,76.47058823529412,3.0203839973536617,1.4350506834767263,9,-1.6650009155273438,-4.184999465942383,-8.980000495910645,-6.465000152587891,0.9599990844726562,4,-0.029557412839287256,1.5934076989826076,62.66999816894531,-1.248276805539488,61.47999954223633,-1.4705776756543447,60.6500015258789,-0.029557412839287256
2468,2011-09-19,62.7599983215332,63.0,61.790000915527344,61.790000915527344,1104300.0,0.0027160595707120816,-1.4948501449195568,-5.105286405525137,70.17267336504057,68.87667357243268,-1.7619413680186682,-2.8589374513910073,-6.089163698238266,-2.4015529228986736,16.77468008925147,1.2099990844726562,1.9686202872037555,2.4759983062744126,-0.46080474420949,5.412801356758315,1.0075967810324613,3.944399831516364,-3.471620510967348,75.07503379384607,4.573182098569561,1.4684015252419516,9,-1.2949981689453125,-3.644998550415039,-8.759998321533203,-6.814998626708984,0.7800025939941406,0,-0.05066916149657463,-6.241446442430381,62.59000015258789,1.5934076989826076,62.66999816894531,-1.248276805539488,61.47999954223633,-0.05066916149657463
2469,2011-09-20,61.68999862670898,63.1500015258789,61.61999893188477,62.77000045776367,1051600.0,-0.017049071437866936,-1.508198464116873,-1.1134069270368447,58.97789320220043,67.6903826079106,-0.44390020724726753,-1.5236691908796232,-5.020454141444972,-1.4167639440002233,17.56475321387106,1.5300025939941264,1.7816585490279806,1.1879987716674734,-1.4584728005659713,3.834470343900918,-0.1352370144492525,2.5112345577841992,-2.0574910287813566,38.709598029153916,-28.086794066099564,1.3232357861167225,9,-0.22499847412108664,-2.539999008178704,-7.689998626708977,-5.8699989318847585,1.6500015258789134,1,-0.0017830571908403758,-1.4948501449195568,62.7599983215332,-6.241446442430381,62.59000015258789,1.5934076989826076,62.66999816894531,-0.0017830571908403758
2470,2011-09-21,59.790000915527344,62.16999816894531,59.7400016784668,61.599998474121094,836400.0,-0.030799120659390278,-1.5445042281313537,1.6759208239732013,44.72190372931141,64.84714687412406,1.4239956818958603,0.5170375449378852,-3.1383707970154404,0.39760594780837977,17.95023468356044,2.4299964904785156,1.7464263884156779,-0.78449897766113,-3.2551980320892824,1.6862000767670224,-2.019848504875206,0.45085054955294623,3.799999237060547,1.298681996801598,-60.536107745532995,1.2353495272140755,9,1.6749992370605469,-0.5100002288818359,-6.000000953674316,-4.510000228881836,6.1999969482421875,2,0.03361763322889022,-1.508198464116873,61.68999862670898,-1.4948501449195568,62.7599983215332,-6.241446442430381,62.59000015258789,0.03361763322889022
2471,2011-09-22,58.66999816894531,59.93999862670898,58.02000045776367,58.56000137329102,1164000.0,-0.018732275120122432,-2.226891402816456,-0.06077179227785816,41.299771997885536,62.44397362245428,2.4592989593481107,1.6864908477739533,-2.0048556117383143,1.4249180925238534,18.1395084859152,1.9199981689453054,1.5906416384528868,-1.8810016632080107,-4.417222253771357,0.6552189273553353,-3.1491119584896836,-0.6128913679263377,4.843002014160156,11.66961843437145,-46.70941218408072,1.2681102952816734,9,2.1350021362304688,0.6100025177001953,-4.904997825622559,-3.68499755859375,7.0,3,0.06323509485182943,-1.5445042281313537,59.790000915527344,-1.508198464116873,61.68999862670898,-1.4948501449195568,62.7599983215332,0.06323509485182943
2472,2011-09-23,59.97000122070313,60.2400016784668,58.38000106811523,58.6500015258789,787000.0,0.022157884648544623,1.0000000000000075,12.000346800763866,52.66332941384408,60.84707929679604,1.2131961654448986,0.5725739980813032,-3.262743935813681,0.028943325685460763,17.818437120105013,1.8600006103515696,1.3713985358291794,-0.6804986953735295,-2.932210664461067,1.571213273714008,-1.8063546799172983,0.4453572891702393,3.3232789733886676,38.01170286414568,-24.057835624333997,1.125855984543768,9,0.8349990844726491,-0.6900005340576243,-6.28750133514405,-5.220001220703132,5.099998474121087,4,0.049191210408442876,-2.226891402816456,58.66999816894531,-1.5445042281313537,59.790000915527344,-1.508198464116873,61.68999862670898,0.049191210408442876
2473,2011-09-26,60.83000183105469,61.02000045776367,59.63000106811523,60.22999954223633,792400.0,0.014340513470836092,1.8367347733173625,0.4545472935872563,54.8850603062062,59.838070738608984,0.4682831584312055,-0.16764502059331932,-4.035596104140922,-0.9182123904334745,17.541951225775122,1.3899993896484446,1.1644165346721493,0.0980018615722642,-2.048177619363635,2.2441813425081634,-0.9750878788956854,1.1710916020402138,2.252347173583985,54.775843824988044,-8.376778619494615,1.073089740467951,9,-0.02500152587890625,-1.1350021362304688,-7.382502555847168,-6.0800018310546875,3.9899978637695312,0,0.04471473490269173,1.0000000000000075,59.97000122070313,-2.226891402816456,58.66999816894531,-1.5445042281313537,59.790000915527344,0.04471473490269173
2474,2011-09-27,60.290000915527344,61.6500015258789,60.09000015258789,61.5099983215332,743600.0,-0.00887721353399118,1.079996541349952,-2.03332125350474,46.64634229076444,57.89917823761936,1.0637079640546787,0.40078015677093504,-3.3913253212347456,-0.47098816600959026,16.917570234582325,1.5600013732910085,1.0844613523699422,-0.4469991683959975,-2.5883223164614506,1.6943239796694556,-1.517660742428724,0.623662405636729,2.5898541472363306,54.6988363788116,-5.102469423946374,1.070661574032726,9,0.5149993896484375,-0.03500175476074219,-6.375,-5.540000915527344,4.610000610351548,1,0.053906119599394176,1.8367347733173625,60.83000183105469,1.0000000000000075,59.97000122070313,-2.226891402816456,58.66999816894531,0.053906119599394176
2475,2011-09-28,59.65999984741211,60.93999862670898,59.599998474121094,60.52999877929688,643900.0,-0.010449511669404887,-1.7070664257117723,0.7131153948376463,44.219650098950595,54.129002339576004,1.5739053403633179,1.0258850360711378,-2.6838247054910624,0.07456424971591957,15.9477808910373,1.3400001525878835,0.9529375631473584,-1.0405002593994155,-3.2310485194009075,1.1500480006020766,-2.1357743894001615,0.05477387060133054,3.025461031151565,45.17903325301113,-12.104620597580364,1.0952741300007476,9,1.1450004577636719,0.7700004577636719,-5.549999237060547,-4.909999847412109,6.409999847412109,2,0.06168287486737922,1.079996541349952,60.290000915527344,1.8367347733173625,60.83000183105469,1.0000000000000075,59.97000122070313,0.06168287486737922
2476,2011-09-29,59.0,60.47999954223633,57.83000183105469,60.36999893188477,1050800.0,-0.011062686039224667,2.33333013442608,1.5747133492644594,43.220344766770054,50.75632990788593,1.853482541617737,1.6342063549044639,-1.9378896044637486,0.6380753646309643,14.887305996649955,2.6499977111816406,0.8300118546848623,-1.6145000457763672,-3.9331331770114843,0.70413308545875,-2.7738166113939258,-0.4551834801588086,3.4988424617316767,30.628226764796988,-24.815990620646435,1.159316565617559,9,1.4900016784667969,1.6049995422363281,-3.9499988555908203,-4.25,7.019996643066392,3,0.11847454006389047,-1.7070664257117723,59.65999984741211,1.079996541349952,60.290000915527344,1.8367347733173625,60.83000183105469,0.11847454006389047
2477,2011-09-30,58.099998474121094,59.5,58.06999969482422,58.56000137329102,879800.0,-0.015254263150489944,-4.499996332025089,0.33576880132094783,39.94777617125963,47.39800799746582,2.2904649579549456,2.486035971190013,-0.961606220842171,1.423080469460551,13.833200355160901,1.4300003051757812,0.6085902654993092,-2.403001403808595,-4.9793887667267285,0.17338595910953813,-3.6911950852676654,-1.114807722349525,4.118713549769964,7.0679755140355045,-45.52222880117061,1.2881936814590678,9,2.390003204345703,2.5050010681152344,-2.464998245239258,-3.3499984741210938,8.349998474121094,4,0.13029259713657382,2.33333013442608,59.0,-1.7070664257117723,59.65999984741211,1.079996541349952,60.290000915527344,0.13029259713657382
2478,2011-10-03,56.29999923706055,58.52000045776367,56.27000045776367,57.84000015258789,675300.0,-0.030981054807812103,-1.8125026822115728,3.34780697753484,33.33332358953392,44.5486113738362,3.4394407591558434,4.256990934686641,0.8695411799378903,3.055732633370667,13.94463592978538,2.25,0.07710826194357878,-4.046000671386722,-7.210663426405667,-0.8813379163677766,-5.6283320488961905,-2.4636692938772526,5.6553901752603295,0.5575980174922988,-49.5292949842219,1.582331377509472,10,2.9200000762939453,3.6300010681152344,-0.19249916076660156,-1.4949989318847656,11.390003204345703,0,0.155772656778131,-4.499996332025089,58.099998474121094,2.33333013442608,59.0,-1.7070664257117723,59.65999984741211,0.155772656778131
2479,2011-10-04,58.56000137329102,58.59000015258789,55.61000061035156,55.88999938964844,1102900.0,0.04014213440242442,1.183150213860628,-1.733766491124646,39.917135732060814,44.01474826303058,0.7696991210011603,2.001139847290247,-1.367548501552129,0.6305653101252133,14.62734714403654,2.979999542236328,-0.35500111687169067,-1.7234985351562457,-4.980751188112649,1.5337541178001572,-3.3521248616344437,-0.0948722086780478,2.94055692266528,55.34712684481497,8.304020947128329,1.628626326478201,10,0.06999969482421164,1.0399990081787038,-2.3875007629394602,-3.7550010681152415,7.8100013732910085,1,0.10689887593459568,-1.8125026822115728,56.29999923706055,-4.499996332025089,58.099998474121094,2.33333013442608,59.0,0.10689887593459568
2480,2011-10-05,58.61999893188477,58.93999862670898,57.5,58.43999862670898,704700.0,0.0010245484492272805,2.51219307957838,0.06741579454942115,34.83146613220913,43.296047611288756,0.5881317043723087,1.8526190076570046,-1.4244187212559822,0.36016499880639685,14.679458672750162,1.4399986267089773,-0.78676595328227,-1.5470008850097585,-4.869891737961964,1.7758899679424474,-3.208446311485858,0.11444454146634087,2.2915035955110525,61.80696060991318,20.361311515004694,1.6614454264761025,10,0.010002136230461645,0.9800014495849538,-2.382497787475593,-3.7499980926513743,10.890003204345696,2,0.10713071832859211,1.183150213860628,58.56000137329102,-1.8125026822115728,56.29999923706055,-4.499996332025089,58.099998474121094,0.10713071832859211
2481,2011-10-06,59.38999938964844,59.599998474121094,58.25,58.38999938964844,601600.0,0.013135456700679837,-1.1093746274706149,5.555546136565492,38.603989726404244,41.733898757128784,-0.07710436931769493,1.0190925004888385,-2.136824424752483,-0.5862817388148329,14.23222661912483,1.3499984741210938,-1.0752300172455875,-0.7035003662109389,-4.026880116524531,2.619879384102653,-2.365190241367735,0.958189508945857,0.9913529460429586,94.73686223294715,55.337211289946865,1.6616898751567957,10,-0.7599983215332031,0.21000099182128906,-2.927499771118164,-4.295000076293945,10.889999389648452,3,0.11247685424863119,2.51219307957838,58.61999893188477,1.183150213860628,58.56000137329102,-1.8125026822115728,56.29999923706055,0.11247685424863119
2482,2011-10-07,59.040000915527344,60.04999923706055,58.68999862670898,59.6500015258789,509900.0,-0.005893222389594777,-1.076328586820407,-0.6100006103515554,36.91984497633788,39.73776372047674,0.14203707409932775,1.3268575899556865,-1.6863328182362238,-0.40921121229239077,14.108294819510025,1.3600006103515696,-1.1083437244701315,-0.9834989547729478,-4.335006086051067,2.368008176505171,-2.6592525204120037,0.6922546108661081,-3.4300003051757812,77.25228301969467,40.61526007402492,1.6757535656390588,10,-0.4099998474121094,0.5599994659423828,-2.090001106262207,-3.6650009155273438,9.940002441406264,4,0.11822485805049054,-1.1093746274706149,59.38999938964844,2.51219307957838,58.61999893188477,1.183150213860628,58.56000137329102,0.11822485805049054
2483,2011-10-10,60.93999862670898,61.06000137329102,59.52000045776367,59.91999816894531,481700.0,0.03218153254943368,1.4444343527003831,-1.6721302248793135,47.50830615309276,39.83353748295767,-1.9452841317381413,-0.5601154950076435,-3.4678125906375428,-2.4878532345316913,14.162549319855861,2.020000457763679,-0.9625277585114205,0.8899988174438391,-2.4826900378723593,4.262687672760038,-0.7963456102142601,2.5763432451019384,-5.241198043823232,97.79811504985328,58.88592744704461,1.6863444276580992,10,-2.604997634887688,-1.3399982452392507,-3.6749992370605398,-5.529998779296868,7.50999832153321,0,0.09041677790780711,-1.076328586820407,59.040000915527344,-1.1093746274706149,59.38999938964844,2.51219307957838,58.61999893188477,0.09041677790780711
2484,2011-10-11,60.95000076293945,61.11000061035156,60.09000015258789,60.849998474121094,428600.0,0.0001641308903161942,3.857122096983679,0.09804141562604084,54.40729174909857,40.965497666307435,-2.069443934015382,-0.5760230700427798,-3.331913765231441,-2.5637706642021527,13.735046220458527,1.0200004577636719,-1.0444117123485697,0.8850009918212862,-2.501563568466615,4.2715655521091875,-0.8082812883226609,2.5782832719652333,-5.036752148437493,95.56787201217321,49.75398313727547,1.6932822801439498,10,-2.5900001525878906,-1.3500003814697266,-3.597500801086426,-5.540000915527344,6.060001373291016,1,0.11058247078095262,1.4444343527003831,60.93999862670898,-1.076328586820407,59.040000915527344,-1.1093746274706149,59.38999938964844,0.11058247078095262
2485,2011-10-12,60.040000915527344,61.54999923706055,59.9000015258789,61.36000061035156,798800.0,-0.014930268023317761,-1.0624991059294662,-13.199694831203509,55.289584024348066,42.306524250482774,-1.229128268844164,0.23248386063647075,-2.2526306974071417,-1.7221341078168138,12.795848243135069,1.6499977111816477,-1.2537463902856842,0.04700107574463175,-3.2734812453714213,3.3674833968606848,-1.6132400848133983,1.7072422363026618,-3.8149471812744054,54.24246452619715,3.9397935934188553,1.660241160558027,10,-1.460000991821289,-0.4400005340576172,-2.600001335144043,-4.630001068115234,7.519996643066406,2,0.10542974241390524,3.857122096983679,60.95000076293945,1.4444343527003831,60.93999862670898,-1.076328586820407,59.040000915527344,0.10542974241390524
2486,2011-10-13,59.79999923706055,60.36000061035156,59.25,59.95000076293945,682800.0,-0.003997363004781818,1.2886581720937549,0.11363754587752507,49.285105391811626,43.344005274988554,-0.9652154967508295,0.2597663815060045,-1.8784283748274504,-1.548114573910354,11.651722552529916,1.1100006103515625,-1.3383420317002646,-0.04950065612793253,-3.1216402499228124,3.0226389376669474,-1.585570453025369,1.4865691407695039,-3.1489498625830024,38.81120186946818,-12.507269051291296,1.5360697968974397,10,-1.2199993133544922,-0.1999988555908203,-2.359999656677246,-4.3899993896484375,8.14999771118164,3,0.16237463249250728,-1.0624991059294662,60.040000915527344,3.857122096983679,60.95000076293945,1.4444343527003831,60.93999862670898,0.16237463249250728
2487,2011-10-14,60.7400016784668,60.77999877929688,59.61999893188477,60.4000015258789,519700.0,0.015719104571889186,4.52388305070872,-2.2666446264178286,49.62405967114583,45.154087061834325,-1.666613686545908,-0.8705744219312948,-2.6186373853896825,-2.5366888931918083,9.975680956763512,1.1599998474121094,-1.3247319608637014,0.983001708984375,-1.843274436423144,3.809277854391894,-0.43013636371938446,2.3961397816881345,-3.6970363149826113,64.78270316172166,13.327307282123712,1.413138072703758,10,-2.160001754760742,-1.1400012969970703,-3.110001564025879,-5.14000129699707,6.799999237060547,4,0.15706283893983097,1.2886581720937549,59.79999923706055,-1.0624991059294662,60.040000915527344,3.857122096983679,60.95000076293945,0.15706283893983097
2488,2011-10-17,59.58000183105469,61.22999954223633,59.31999969482422,60.52000045776367,1013600.0,-0.019097790835645445,-1.6164329516030842,-2.7647006024974456,47.1803063513023,45.961106019527826,0.008474927249537245,0.041079035143113174,-1.2746515848086943,-1.4371298652233264,8.743629141497411,1.9099998474121094,-1.272998889826674,-0.017998313903810015,-2.4653356593978444,2.4293390315902244,-1.2416669866508272,1.2056703588432072,-2.1764737576843913,14.347910457415525,-35.18128803819197,1.223668672747018,10,-0.05500221252441406,0.019998550415039062,-1.7900018692016602,-3.980001449584961,7.3699951171875,0,0.15777108487733194,4.52388305070872,60.7400016784668,1.2886581720937549,59.79999923706055,-1.0624991059294662,60.040000915527344,0.15777108487733194
2489,2011-10-18,61.58000183105469,61.93000030517578,59.47999954223633,59.83000183105469,1094500.0,0.0335683104822857,1.000003114042463,-1.8617048475133413,56.87679650753061,48.410587172341316,-1.6964916164465222,-2.0739148681685577,-2.9701421677099518,-3.48926877541777,7.714092839475256,2.450000762939453,-1.0389036156638838,1.9875015258789048,-0.44045856500422076,4.41546161676203,0.7735214804373456,3.201481571320464,-3.84475606458917,86.9403569303647,35.33820637120036,1.2139800454415615,10,-1.4900016784667969,-1.980001449584961,-3.79000186920166,-5.980001449584961,5.2699966430664205,1,0.1115621129085933,-1.6164329516030842,59.58000183105469,4.52388305070872,60.7400016784668,1.2886581720937549,59.79999923706055,0.1115621129085933
2490,2011-10-19,61.79999923706055,62.22999954223633,61.11000061035156,61.31000137329102,1002100.0,0.0035725462725613166,-1.5168532583537642,0.27999877929687095,60.35502641367399,50.8273690264824,-1.584606933516234,-2.251018201904806,-2.935468449569399,-3.7520328670201195,7.941165628692002,1.1199989318847656,-0.5025700539187312,2.106999015808107,-0.5140993415275261,4.72809737314374,0.7964498371402868,3.417548194475927,-3.6452780167240064,85.57045734130921,30.021645950436195,1.3105491786678178,10,-1.3400001525878906,-2.1999988555908203,-4.0099992752075195,-6.19999885559082,5.340000152587891,2,0.08430425507263695,1.000003114042463,61.58000183105469,-1.6164329516030842,59.58000183105469,4.52388305070872,60.7400016784668,0.08430425507263695
2491,2011-10-20,62.38000106811523,62.66999816894531,61.61000061035156,61.7599983215332,1043200.0,0.00938514301318727,-1.3043471049707263,1.2653172440638418,66.21213010082069,54.082067373647156,-1.8951714460529985,-2.6760261094720548,-3.192069907631158,-4.371543526873872,8.19157030314611,1.05999755859375,-0.1710352400570443,2.501500701904291,-0.3313322903996152,5.334333694208198,1.085084205752338,3.9179171980562444,-3.7362464491507126,91.34336618149747,28.436746205868204,1.4164164961519536,10,-1.420001983642571,-2.7800006866455007,-4.380002021789544,-6.5700016021728445,4.920001983642585,3,0.08303937803435235,-1.5168532583537642,61.79999923706055,1.000003114042463,61.58000183105469,-1.6164329516030842,59.58000183105469,0.08303937803435235
2492,2011-10-21,62.91999816894531,63.41999816894531,62.47000122070313,63.0,434500.0,0.00865657408759013,1.0652148673975266,-0.12903463975881524,77.72194176419865,57.439137997103366,-2.04160832209935,-3.1449272049602186,-3.5308009749698854,-4.931066012191124,8.771033697643308,1.0399971008300852,0.27106216741923106,2.893997955322263,-0.24910445099341416,6.03710036163794,1.3224467521644243,4.465549158480101,-3.7125694529834874,87.80487351017408,16.30879317027697,1.5715512031578396,10,-1.5849990844726562,-3.319997787475586,-4.614998817443848,-6.804998397827148,4.5999984741210795,4,0.07994276741380246,-1.3043471049707263,62.38000106811523,-1.5168532583537642,61.79999923706055,1.000003114042463,61.58000183105469,0.07994276741380246
2493,2011-10-24,63.54999923706055,64.11000061035156,62.75,63.290000915527344,592000.0,0.010012731825319365,-1.0298514260987892,-3.249904634751097,74.19980138409531,59.63830573432522,-2.5283269201488494,-3.753129595954263,-3.9764349545486724,-5.568983984918262,9.748026850086212,1.3600006103515625,0.6511683905683867,3.3879991531372085,-0.11622151164954175,6.892219817923959,1.635888820743837,5.14010948553058,-3.6685594086213626,87.90494073214158,13.772676521362342,1.752110332393374,10,-1.8699989318847656,-3.6899986267089844,-3.8849992752075195,-7.004999160766602,5.670001983642564,0,0.06278523566275584,1.0652148673975266,62.91999816894531,-1.3043471049707263,62.38000106811523,-1.5168532583537642,61.79999923706055,0.06278523566275584
2494,2011-10-25,63.540000915527344,63.9000015258789,63.20000076293945,63.22000122070313,439300.0,-0.00015733000241124895,-2.8888865341414434,1.23077600246487,73.97662177642225,61.71464326233347,-2.360536604437442,-3.675616100756386,-3.8167476806858005,-5.555225425783121,10.440695034871089,0.700000762939446,1.123975763226568,3.215500831604004,-0.6012021304091348,7.03220379361715,1.3071493505974345,5.123852312610573,-2.897420146343933,81.00001017252603,5.08938193878312,1.9083514810065727,10,-1.8600006103515625,-3.6800003051757812,-3.2500009536743164,-6.995000839233398,5.209999084472656,1,0.05366691821815106,-1.0298514260987892,63.54999923706055,1.0652148673975266,62.91999816894531,-1.3043471049707263,62.38000106811523,0.05366691821815106
2495,2011-10-26,63.34000015258789,64.0,62.63000106811523,63.84000015258789,727800.0,-0.0031476355061017536,2.3414620530522416,-1.562501490117575,70.38184377060635,64.05872530442177,-1.8363112251309417,-3.3579468098878067,-3.4430843872813526,-5.3385381373160925,11.296950001631178,1.3699989318847727,1.2919229857361572,2.8315000534057617,-1.1991421081421976,6.862142214953728,0.8161789726317821,4.846821134179741,-2.073283811994216,69.19998168945312,-4.150417517300056,2.0153210807739828,10,-1.625,-3.479999542236328,-3.0325002670288086,-6.795000076293945,5.719997406005859,2,0.05541519281776974,-2.8888865341414434,63.540000915527344,-1.0298514260987892,63.54999923706055,1.0652148673975266,62.91999816894531,0.05541519281776974
2496,2011-10-27,65.98999786376953,66.61000061035156,64.81999969482422,65.06999969482422,887700.0,0.04183766505837894,-1.5211313009746295,-1.839996337890625,78.98247784198179,67.32077176784799,-3.929106342293565,-5.752346874660127,-5.92050760488349,-7.9489254368606765,12.008316233287857,3.270000457763672,1.4212989609349194,5.131997871398923,0.4867489391808135,9.777246803617032,2.8093734052898682,7.454622337507978,-4.2114903546194355,85.02408603894305,11.664632391813853,2.322624466109055,10,-3.0249977111816406,-4.879997253417969,-5.617497444152832,-9.444997787475586,3.9300003051757812,3,0.01742690654806478,2.3414620530522416,63.34000015258789,-2.8888865341414434,63.540000915527344,-1.0298514260987892,63.54999923706055,0.01742690654806478
2497,2011-10-28,65.66999816894531,66.93000030517578,65.26000213623047,65.88999938964844,484200.0,-0.004849215111126792,-2.2115556729316137,-0.23913223757318428,72.71853799984538,70.15835306213054,-3.1695565609268,-5.097494705692611,-5.421968444962403,-7.590294985321137,12.803634221262216,1.6699981689453125,1.622467388595794,4.433498191833493,-0.49078349467750115,9.35777987834448,1.971357348577996,6.8956390350889905,-3.0399971008300852,70.69761953977005,0.4117503205468296,2.462140843255495,10,-2.464998245239258,-4.399997711181641,-5.627497673034668,-9.124998092651367,4.419998168945298,4,0.02482115011818764,-1.5211313009746295,65.98999786376953,2.3414620530522416,63.34000015258789,-2.8888865341414434,63.540000915527344,0.02482115011818764
2498,2011-10-31,65.06999969482422,66.08999633789061,64.94999694824219,65.30999755859375,485700.0,-0.009136569070361644,-3.749964237463185,1.0908933277847135,68.72727436664732,71.47507282425464,-1.9097342567756854,-4.012505228225137,-4.691854582159316,-6.95093038677561,12.725616939470497,1.1399993896484233,1.9555490214127644,3.3949996948242216,-1.2312787512119314,8.021278140860368,1.081860471806145,5.708138917842298,-1.5799987792968793,56.7441641775024,-9.91641407169189,2.313139223018074,10,-1.0499992370605469,-3.799999237060547,-5.027499198913574,-8.524999618530273,4.930000305175781,0,0.03765171292043279,-2.2115556729316137,65.66999816894531,-1.5211313009746295,65.98999786376953,2.3414620530522416,63.34000015258789,0.03765171292043279
2499,2011-11-01,64.81999969482422,65.55999755859375,63.02000045776367,63.5099983215332,823900.0,-0.0038420163081679393,-1.2183408877761286,-5.458387640270846,73.11412220612064,72.89275013452648,-1.2871675798644162,-3.4461621393142394,-4.291974041222467,-6.659584611155211,11.889511389869352,2.539997100830078,2.2405538562695853,2.8319997787475586,-1.7537923739779728,7.41779193147309,0.5391037023847929,5.124895855110324,2.1100006103515625,50.93020965757328,-16.5864827077363,2.2928960763627675,11,-0.5499992370605469,-3.549999237060547,-4.569999694824219,-8.274999618530273,5.080001831054673,1,0.06788030772283737,-3.749964237463185,65.06999969482422,-2.2115556729316137,65.66999816894531,-1.5211313009746295,65.98999786376953,0.06788030772283737
2500,2011-11-02,64.90000152587889,65.51999664306639,64.37999725341797,65.51999664306639,564800.0,0.0012342152334361423,2.6774463477061956,-0.47327821926623936,75.04913579090352,73.8746396556468,-0.9847466915839362,-3.195388052213133,-4.250635737201115,-6.697355709364558,11.235401786083768,1.1399993896484233,2.6910436234625763,2.598001480102525,-1.8754165475933036,7.07141950779836,0.36129246625461064,4.834710493950439,1.9517987823486465,48.0818706261466,-22.11304580075076,2.2367090138479178,11,-0.20000076293943891,-3.63000106811522,-4.370001792907701,-8.355001449584947,5.379997253417997,2,0.059322008992340525,-1.2183408877761286,64.81999969482422,-3.749964237463185,65.06999969482422,-2.2115556729316137,65.66999816894531,0.059322008992340525
2501,2011-11-03,66.06999969482422,66.19000244140625,64.25,64.98000335693361,647200.0,0.018027706339556637,1.9172928880373552,-1.7580724552076952,75.60039385587763,73.6389121102778,-1.7615154746600297,-4.046757119923761,-5.3089868316794195,-7.806394561877525,11.087644029929812,1.94000244140625,2.8945041321510487,3.433999633789064,-1.1207302471616742,7.988729514739809,1.1566346933136913,5.7113645742644366,0.7051646163940433,78.00509862114787,6.831223519630342,2.2773649404753713,11,-1.289999008178711,-4.799999237060547,-5.4524993896484375,-9.524999618530273,3.0900039672851705,3,0.045255000417439906,2.6774463477061956,64.90000152587889,-1.2183408877761286,64.81999969482422,-3.749964237463185,65.06999969482422,0.045255000417439906
2502,2011-11-04,66.01999664306639,66.01999664306639,64.79000091552734,65.65000152587889,623400.0,-0.0007568193126803457,5.648713295941857,0.3394462020886457,84.62364506398427,74.7971169635988,-1.3695572419621271,-3.6332995175902596,-5.108219840911175,-7.698137824303387,11.213499437001815,1.279998779296875,3.052946834696421,3.03499679565428,-1.4283188556455713,7.498312446954124,0.8033389700043614,5.266654621304205,0.6800643910827802,94.6370444177291,15.602760737788586,2.231657825649923,11,-1.2399959564208842,-4.74999618530272,-5.4724960327148295,-9.474996566772447,1.8800048828125,4,0.05907303429541311,1.9172928880373552,66.06999969482422,2.6774463477061956,64.90000152587889,-1.2183408877761286,64.81999969482422,0.05907303429541311
2503,2011-11-07,66.44999694824219,66.66000366210939,65.38999938964844,66.08999633789061,895300.0,0.006513182778553839,2.2563626049022045,0.9729874628835752,81.50063265777447,75.63311817263794,-1.5029875966288984,-3.82547327187487,-5.418681443228415,-8.085154855336278,12.064505320273714,1.2700042724609517,3.1103603084943785,3.189497184753421,-1.4201450483288909,7.7991394178357325,0.8846760682122721,5.494318301294577,-3.4299964904785156,94.23058986276497,15.527315886928307,2.304821116541155,11,-1.6699962615966797,-5.179996490478516,-5.902496337890625,-9.904996871948242,0.45000457763670454,0,0.05477802192351655,5.648713295941857,66.01999664306639,1.9172928880373552,66.06999969482422,2.6774463477061956,64.90000152587889,0.05477802192351655
2504,2011-11-08,67.69000244140625,67.88999938964844,65.75,66.87999725341797,1278000.0,0.018660730626216537,2.5371917501592085,2.2500105963632393,83.65714649433824,77.10815180860813,-2.338305913851798,-4.779702522851835,-6.554190105285748,-9.267025548828016,13.192627084677813,2.1399993896484375,3.0311031440588323,4.092502593994141,-0.7837020219077715,8.96870720989606,1.6544002860431846,6.530604901945097,-4.5972019195556655,94.50557742369557,15.982295964816359,2.4381023079509583,11,-2.2350025177001953,-5.94000244140625,-8.115002632141113,-11.145002365112305,0.01999664306640625,1,0.03412612609363297,2.2563626049022045,66.44999694824219,5.648713295941857,66.01999664306639,1.9172928880373552,66.06999969482422,0.03412612609363297
2505,2011-11-09,66.37000274658203,68.02999877929689,65.88999938964844,66.69999694824219,1329100.0,-0.01950065958361924,-2.317826156384756,-0.40739763961231623,71.02213368160022,76.22366912412129,-0.6071487093164478,-3.121184582199973,-5.149325201662222,-7.910666400691291,14.66581228084816,2.1399993896484517,2.9877894283284334,2.456002807617189,-2.267288683731394,7.179294298965772,0.09435706194290105,4.817648553291484,-3.0853142700195306,56.084746857414835,-19.956956260202467,2.361645745674292,11,-0.8450031280517578,-3.6050033569335866,-7.255002021789551,-9.825002670288086,1.6299972534179688,2,0.053186660135834396,2.5371917501592085,67.69000244140625,2.2563626049022045,66.44999694824219,5.648713295941857,66.01999664306639,0.053186660135834396
2506,2011-11-10,69.51000213623047,71.0,67.0,67.40000152587889,2918700.0,0.04731052071276487,-1.7491374338000105,-6.394053591658425,77.25393633086188,76.727602272012,-3.570837868054852,-5.793470574985413,-8.176861151492204,-10.993283168735012,16.237893362443607,4.629997253417969,3.04355763321243,5.110502052307126,0.17628056655641444,10.044723538057838,2.643391309431763,7.577612795182482,-5.940595041503904,76.00647208636329,1.3927200959519297,2.4671107428753563,11,-2.500001907348633,-4.885002136230469,-10.395001411437988,-12.965002059936523,-2.5200042724609375,3,0.011077494164902113,-2.317826156384756,66.37000274658203,2.5371917501592085,67.69000244140625,2.2563626049022045,66.44999694824219,0.011077494164902113
2507,2011-11-11,70.27999877929689,70.80999755859375,69.66999816894531,70.18000030517578,1184100.0,0.011077494164902113,-1.035708203622591,0.047392628054475215,77.51430823441265,77.70393936843038,-4.043336665146754,-6.126202608966935,-8.81055540441875,-11.697005055989074,18.15517914013504,1.2999954223632812,3.222960652141694,5.403498840332048,0.12626208278614115,10.680735597877955,2.7648804615590876,8.042117219105002,-6.116144252148445,87.16575503798403,13.645288199112358,2.638618378772954,11,-3.2699985504150533,-5.434999465942397,-11.164998054504409,-13.734998703002944,-1.290000915527358,4,-0.015936185780319412,-1.7491374338000105,69.51000213623047,-2.317826156384756,66.37000274658203,2.5371917501592085,67.69000244140625,-0.015936185780319412
2508,2011-11-14,68.98000335693361,70.02999877929689,68.77999877929689,69.80000305175781,1060600.0,-0.018497374003174194,-1.0491654628570477,-8.200122072173865,70.118357219401,77.3710765921282,-2.380740346126686,-4.306680614583897,-7.3578615392064535,-10.343369575740425,19.999407140694885,1.5,3.004332229084575,3.6335033416748246,-1.3221245846971925,8.589131268046842,1.155689378488816,6.111317304860833,-4.269257191957038,61.523873465402055,-10.593997455011738,2.477813963186007,11,-1.355003356933608,-3.855003356933608,-9.865002632141127,-12.435003280639663,-0.48000335693360796,0,-0.015656737873239845,-1.035708203622591,70.27999877929689,-1.7491374338000105,69.51000213623047,-2.317826156384756,66.37000274658203,-0.015656737873239845
2509,2011-11-15,68.44999694824219,69.0,67.69000244140625,68.12000274658203,797500.0,-0.007683479021433626,-1.201686167655073,-0.40243210301547977,68.44763881295447,76.63757692791164,-1.4322891463134653,-3.4104579629987484,-6.69009521668648,-9.745974068016153,21.25626321617376,1.30999755859375,2.9377812733521935,2.7599971771240206,-2.046512042738229,7.56650639698627,0.3567425671928959,5.163251787055145,-3.2361104764637503,50.097793597281495,-21.46429714071077,2.4032546099311247,11,-0.8249969482421875,-3.3249969482421875,-9.48249626159668,-11.904996871948242,0.9300003051757812,1,-0.02264420002144496,-1.0491654628570477,68.98000335693361,-1.035708203622591,70.27999877929689,-1.7491374338000105,69.51000213623047,-0.02264420002144496
2510,2011-11-16,67.01000213623047,68.08999633789061,66.87000274658203,68.06999969482422,1261000.0,-0.02103717861522414,1.2181886279460425,-3.2121702540864217,54.034827221970716,74.24140285747754,0.3782634565913412,-1.6444412155452,-5.1629842557513825,-8.246918148768778,22.217444474658386,1.5799942016601562,2.928790839558282,1.059502220153803,-3.41240111326654,5.531405553574146,-1.1764494465563615,3.2954538868639744,-1.3332265821942997,3.3898179843237086,-63.72363767325738,2.235951666710171,11,0.8849983215332031,-1.8850021362304688,-8.030001640319824,-10.465002059936523,3.2399978637695312,2,0.01044615618455147,-1.201686167655073,68.44999694824219,-1.0491654628570477,68.98000335693361,-1.035708203622591,70.27999877929689,0.01044615618455147
2511,2011-11-17,67.55999755859375,67.80000305175781,67.01000213623047,67.16000366210939,1288100.0,0.008207661615129425,-1.2571553133514985,-0.3773536016583041,57.342657757206105,71.2101820456133,0.06911984173038377,-1.8830094889994484,-5.614774970239068,-8.735970769022579,22.977354417814805,0.7900009155273438,2.924817474173267,1.3504978179931584,-2.84198969176002,5.542985327746337,-0.7457459368834378,3.4467415728697546,-1.4573640488804784,17.51258174016262,-47.11726870961593,2.0962437548765895,11,0.6350021362304688,-2.43499755859375,-8.46999740600586,-11.014997482299805,3.3600006103515625,3,0.006512765797906495,1.2181886279460425,67.01000213623047,-1.201686167655073,68.44999694824219,-1.0491654628570477,68.98000335693361,0.006512765797906495
2512,2011-11-18,67.94999694824219,68.51999664306639,67.37999725341797,67.84999847412111,570900.0,0.005772637710802053,-1.1923045886365864,0.24999999999997335,61.37440029987261,68.97393400584643,-0.020471142982827928,-1.9782799261286215,-5.886473065881702,-9.054476540785487,23.480936257234468,1.1399993896484233,2.921536772351118,1.488997268676755,-2.469577309208404,5.447571846561914,-0.49029002026581736,3.4682845576193273,-1.4555741193059788,34.17707460639744,-30.15108423577081,1.9792872889425788,11,0.4250030517578125,-2.789997100830078,-8.859996795654297,-11.404996871948242,2.3100051879882812,4,-0.014128022481059044,-1.2571553133514985,67.55999755859375,1.2181886279460425,67.01000213623047,-1.201686167655073,68.44999694824219,-0.014128022481059044
2513,2011-11-21,67.54000091552734,67.91999816894531,66.58000183105469,66.88999938964844,677600.0,-0.0060337903035836415,-1.110236031262578,6.500114442665149,60.60843566369223,66.41296613577465,0.6262599179689232,-1.321806050786435,-5.359533714192324,-8.587738297774237,23.461972529909183,1.3699951171875,2.818645264158505,0.8795011520385714,-2.857322708786782,4.616325012863925,-0.9889107783741053,2.747913082451248,3.4599990844726562,39.66941367112871,-25.2648599157817,1.8684119304126758,11,0.904998779296875,-2.3800010681152344,-8.450000762939453,-10.995000839233398,2.809997558593764,0,0.021468713778308945,-1.1923045886365864,67.94999694824219,-1.2571553133514985,67.55999755859375,1.2181886279460425,67.01000213623047,0.021468713778308945
2514,2011-11-22,66.94999694824219,67.55000305175781,66.84999847412111,67.37000274658203,1134100.0,-0.008735622731528836,-1.258069279517685,-0.6461612498092656,57.68940852993008,64.93155223003353,1.229556093716738,-0.4882688733189866,-4.6647683628482355,-7.953586815910114,23.441983979195065,0.7000045776367045,2.6413735841542376,0.11899738311767294,-3.317438702350316,3.5554334685856546,-1.5992206596163214,1.8372154258516673,3.961603088378908,19.071964259730592,-46.01144129822627,1.718218042733992,11,1.8400039672851562,-1.7099971771240234,-7.3874969482421875,-10.404996871948242,2.6800003051757812,1,0.023151652313831983,-1.110236031262578,67.54000091552734,-1.1923045886365864,67.94999694824219,-1.2571553133514985,67.55999755859375,0.023151652313831983
2515,2011-11-23,66.84999847412111,67.30000305175781,66.55000305175781,66.56999969482422,649400.0,-0.001493629255851725,-3.687616231939345,-0.6666545566838361,53.181073119004964,62.2567896509383,1.569893311829901,-0.11787062333790743,-4.4857679534401385,-7.798716453167302,23.80085909078677,0.75,2.5299202514881074,-0.15650100708006676,-3.1754053483936815,2.862403334233555,-1.6659531777368812,1.3529511635767477,3.974969598388654,15.228243568245405,-46.22870921489583,1.509452170656811,11,1.8300018310546733,-0.7949981689453267,-7.004998207092299,-10.304998397827163,2.25,2,0.037845906313315414,-1.258069279517685,66.94999694824219,-1.110236031262578,67.54000091552734,-1.1923045886365864,67.94999694824219,0.037845906313315414
2516,2011-11-25,67.13999938964844,67.52999877929689,66.04000091552734,66.5,474200.0,0.0043380841009232896,1.0985912466016694,2.2857220708445705,54.48001372071155,59.69742359386041,1.0151020058292204,-0.33444608627827677,-4.7301313307746256,-8.026652291524044,22.796801637440698,1.4899978637695455,2.266044863425847,0.07599983215331463,-2.904953486443347,3.056953150749976,-1.414476827145009,1.5664764914516383,3.51397008203125,44.35485359535862,-12.371946824030182,1.4904766592983287,11,0.8950004577636719,-0.8349990844726562,-7.109999656677246,-10.594999313354492,3.5800018310546875,4,0.04632112955948364,-3.687616231939345,66.84999847412111,-1.258069279517685,66.94999694824219,-1.110236031262578,67.54000091552734,0.04632112955948364
2517,2011-11-28,67.30000305175781,69.09999847412111,66.93000030517578,68.54000091552734,718900.0,0.0023831346971094902,-1.1919136261526098,-1.9374985098824595,53.475087491656325,57.848171401888784,0.4335215283703917,-0.38585562755478975,-4.839118281244346,-8.145544043313812,21.89914533816287,2.1699981689453267,2.221666779128398,0.154503250122076,-2.7542314991777346,3.0632379994218866,-1.2998641245278293,1.6088706247719813,3.077128306552737,41.176573252218816,-10.359854988685129,1.454367374649908,11,0.26999664306640625,-0.56500244140625,-7.020003318786621,-10.755002975463867,3.8699951171875,0,0.0537889294656273,1.0985912466016694,67.13999938964844,-3.687616231939345,66.84999847412111,-1.258069279517685,66.94999694824219,0.0537889294656273
2518,2011-11-29,67.51999664306639,67.84999847412111,67.06999969482422,67.30000305175781,458900.0,0.003268849648333516,-1.2941130271853574,-0.17741449218292205,49.241721482459454,55.714180587389336,-0.01715787990652018,-0.435203650553845,-5.00996734964103,-8.316342212215197,21.199561096408427,0.7799987792968892,1.7763489058113748,0.2519969940185405,-2.490300455663231,2.994294443700312,-1.1191517308223524,1.6231457188594334,2.596906888677168,48.36591203749806,2.1712359545812774,1.3711487248408873,11,0.05000305175782671,-0.7049961090087749,-7.052496910095201,-10.974996566772447,3.980003356933608,1,0.04058065209405548,-1.1919136261526098,67.30000305175781,1.0985912466016694,67.13999938964844,-3.687616231939345,66.84999847412111,0.04058065209405548
2519,2011-11-30,69.22000122070311,69.23999786376953,68.16000366210939,68.77999877929689,729200.0,0.02517779416701571,3.5000158947133593,2.0000693601525925,62.29508736290605,56.63198726971548,-1.7840642962465694,-1.8853315577505185,-6.605565383305887,-9.947186217244813,22.06841217538868,1.7200012207031392,1.2744474113507351,1.7320014953613168,-0.8865772021085121,4.350580192831146,0.42271214662640944,3.041290844096224,0.6522881540674774,99.37510430822739,52.18294837735135,1.309289348734911,11,-1.5800018310546733,-2.4050006866454936,-8.450000762939439,-10.555000305175767,2.260002136230483,2,0.016324721662674957,-1.2941130271853574,67.51999664306639,-1.1919136261526098,67.30000305175781,1.0985912466016694,67.13999938964844,0.016324721662674957
2520,2011-12-01,68.75,70.16999816894531,68.65000152587889,68.94000244140625,695000.0,-0.006789962617951173,-6.794866778824967,-0.4318213344430852,45.73989382129577,55.34279127683656,-1.1636593115515836,-1.1722090553987954,-5.973214460813729,-9.4073408793557,23.120969225561776,1.5199966430664205,0.911188006720181,1.0695003509521541,-1.3024550482815727,3.441455750185881,-0.11647734866470216,2.2554780505690104,-2.7099990844726562,65.6174548840165,21.15842242627582,1.185977699616862,12,-0.6450004577636719,-1.9349994659423828,-7.979999542236328,-9.375,2.7900009155273438,3,0.012799960049715953,3.5000158947133593,69.22000122070311,-1.2941130271853574,67.51999664306639,-1.1919136261526098,67.30000305175781,0.012799960049715953
2521,2011-12-02,69.05999755859375,69.47000122070311,68.48999786376953,69.44000244140625,616900.0,0.004509055397727169,3.4545359966710514,2.0,42.78958361139457,53.27781164478344,-1.384053784941159,-1.314092330724435,-6.077806259570735,-9.622788301832273,23.8446686913604,0.9800033569335795,0.5975621128057185,1.2299980163574276,-1.0909191795805242,3.5509152122953793,0.06953941838845878,2.3904566143263963,-2.9373966979980537,65.74069931453141,25.581500614696054,1.1604585979689748,12,-0.9549980163574219,-2.049997329711914,-8.272497177124023,-9.64999771118164,2.9599990844726562,4,0.0005792197645737573,-6.794866778824967,68.75,3.5000158947133593,69.22000122070311,-1.2941130271853574,67.51999664306639,0.0005792197645737573
2522,2011-12-05,69.91999816894531,70.55000305175781,69.30000305175781,69.51999664306639,545300.0,0.012452948751147774,-1.9762304834739643,-1.0526220687440142,55.86031923607082,52.750243152825504,-2.1626479239042453,-1.9678251317486826,-6.760082201863369,-10.375731494275925,24.76134257523398,1.4900054931640625,0.6643907481825693,1.894998550415039,-0.4409043929522767,4.230901493782355,0.7270470787313883,3.06295002209869,-3.7164493621826296,81.89642887679197,42.60395894500273,1.167951471683656,12,-1.6249961853027344,-2.9099979400634766,-7.882497787475586,-9.129997253417969,1.7300033569335938,0,0.011441691543309096,3.4545359966710514,69.05999755859375,-6.794866778824967,68.75,3.5000158947133593,69.22000122070311,0.011441691543309096
2523,2011-12-06,70.08999633789061,70.54000091552734,69.75,70.23000335693361,760300.0,0.0024313239902342687,1.078943934146464,-0.35001621240159214,60.704973058037275,53.08530587817075,-2.1600413153556133,-1.9511795033846226,-6.774440643339901,-10.419671707539536,25.39862240253171,0.7900009155273438,0.6499481414098653,1.8829967498779183,-0.5028916061669833,4.26888510592282,0.6900525718554604,3.075940927900376,-3.712589361328128,80.75285224508487,41.05803633069496,1.1929441780224521,12,-1.7949943542480327,-3.079996109008775,-7.8524961471557475,-9.139995574951158,1.3700027465820455,1,0.01540878709492599,-1.9762304834739643,69.91999816894531,3.4545359966710514,69.05999755859375,-6.794866778824967,68.75,0.01540878709492599
2524,2011-12-07,70.0,70.30999755859375,69.62999725341797,69.69999694824219,610600.0,-0.0012840111655414432,-2.0908933277847135,-2.142771511088879,73.69257239170446,55.36436135291514,-1.778982935432893,-1.7699994480747279,-6.509232882358802,-10.1921629517012,25.456317955649926,0.6800003051757812,0.5466290509894947,1.6775005340576143,-0.8238658469609987,4.178866915076227,0.4268173435483078,2.928183724566921,-3.455689180429701,73.30088997033432,27.815208478240095,1.2506831905093065,12,-1.7049980163574219,-2.989999771118164,-7.354999542236328,-9.049999237060547,2.0800018310546875,2,0.021428571428571352,1.078943934146464,70.08999633789061,-1.9762304834739643,69.91999816894531,3.4545359966710514,69.05999755859375,0.021428571428571352
2525,2011-12-08,69.90000152587889,70.62999725341797,69.37999725341797,69.55000305175781,578300.0,-0.0014285496303015899,-2.6231355248172843,1.1666497126290152,69.96592807269037,57.08501850313501,-1.3419653515996686,-1.4672071737036703,-6.211262571438212,-9.964535513971569,25.50297978708171,1.25,0.4847550533192475,1.4010021209716683,-1.0170521276178306,3.8190563695611672,0.19197499667691886,2.6100292452664178,-3.1954630170210976,65.88804038588995,16.16731753039322,1.2090271242947515,12,-1.120002746582017,-2.275001525878892,-7.13000106811522,-8.63000106811522,3.7299957275390767,3,0.022603745301346567,-2.0908933277847135,70.0,1.078943934146464,70.08999633789061,-1.9762304834739643,69.91999816894531,0.022603745301346567
2526,2011-12-09,70.27999877929689,70.7699966430664,69.79000091552734,69.97000122070311,774400.0,0.005436298213488788,-1.925368375503883,0.8857111716622426,69.91457673096261,58.911628418613496,-1.374227736203423,-1.8831084046778557,-6.363513613351387,-10.206213194737089,24.451673022174575,0.9799957275390625,0.5284754496904327,1.7424995422363452,-0.7661538044458922,4.251152888918583,0.4881728688952194,2.996826215577471,-3.3399327457654806,66.66666666666762,14.360977715409604,1.2543266733411222,12,-1.3600006103515767,-2.654998779296889,-7.294998168945327,-9.009998321533217,4.870002746582017,4,0.017928317559983142,-2.6231355248172843,69.90000152587889,-2.0908933277847135,70.0,1.078943934146464,70.08999633789061,0.017928317559983142
2527,2011-12-12,69.16000366210939,70.08000183105469,69.09999847412111,69.88999938964844,1174900.0,-0.015936185780319412,-1.3058736940365927,-2.3548434731243693,62.347600865751716,60.3678372389793,0.041744783884951175,-0.8973292341578087,-4.995076914072058,-8.9534859692155,23.123471717400058,1.1800003051757812,0.6483562538689256,0.6785041809082202,-1.7136699157763076,3.070678277592748,-0.5175828674340437,1.874591229250484,-1.9135431798151785,3.5931289688885135,-48.232669802678664,1.1960870483422659,12,0.3049964904785014,-1.2650032043457173,-6.135003089904799,-7.890003204345717,5.589996337890611,0,0.041353279779016594,-1.925368375503883,70.27999877929689,-2.6231355248172843,69.90000152587889,-2.0908933277847135,70.0,0.041353279779016594
2528,2011-12-13,67.90000152587889,70.02999877929689,67.70999908447266,69.59999847412111,746100.0,-0.01821865340531803,-1.2307669735539146,2.3287765723961464,56.569890328592045,59.731704235166625,1.5213002812790108,0.2926158812633304,-3.438123970044174,-7.579504759821667,22.022351780077532,2.319999694824233,0.7102786238104102,-0.5274978637695398,-2.9210494586396294,1.8660537311005498,-1.7242736612045917,0.6692779336655121,-0.371658150722908,6.209235065323162,-47.70418146640658,1.1967757974350461,12,1.3399963378906392,0.2949981689453267,-4.875000953674302,-6.63000106811522,7.000000000000014,1,0.05522827563664734,-1.3058736940365927,69.16000366210939,-1.925368375503883,70.27999877929689,-2.6231355248172843,69.90000152587889,0.05522827563664734
2529,2011-12-14,66.90000152587889,67.86000061035156,66.70999908447266,67.83999633789061,818900.0,-0.014727540169772513,1.3469338502618995,0.5529391173223377,50.30752223600649,60.23921850346782,2.4111590529570606,1.233797632670317,-2.219528537786303,-6.487587694355625,21.39609578220034,1.1900024414062358,0.763335771192672,-1.4499980926513842,-3.938954465380604,1.0389582800778356,-2.694476279015987,-0.2055199062867814,3.869995117187514,4.67986590297474,-51.89103575114673,1.2444781863646086,12,1.8399963378906392,1.474998474121108,-3.875000953674302,-5.63000106811522,8.330001831054702,2,0.06816139692956247,-1.2307669735539146,67.90000152587889,-1.3058736940365927,69.16000366210939,-1.925368375503883,70.27999877929689,0.06816139692956247
2530,2011-12-15,67.70999908447266,68.16999816894531,67.33999633789061,67.56999969482422,617400.0,0.01210758654886468,-1.7666446264176978,-0.14893634290259483,53.29480115473054,61.406464897171816,1.6071301397225426,0.5048129794233489,-2.7989456540061894,-7.210403602025821,21.344991424995285,1.2699966430664205,0.8935563642117614,-0.6750003814697294,-3.103571579999368,1.7535708170599094,-1.889285980734556,0.5392852177950971,2.978797607421882,24.630556683052962,-32.10233759140125,1.2142855992648205,12,1.029998779296875,0.7350006103515625,-4.107499122619629,-5.959999084472656,8.270004272460938,3,0.06453999122242138,1.3469338502618995,66.90000152587889,-1.2307669735539146,67.90000152587889,-1.3058736940365927,69.16000366210939,0.06453999122242138
2531,2011-12-16,68.0,68.63999938964844,67.62000274658203,68.31999969482422,1083900.0,0.004282985075299672,1.1249950329415317,-2.285722070844687,53.98632267707092,61.19824305728294,1.2862154381984112,0.26294756238721106,-2.8750654359654817,-7.388137762851947,21.387846376091908,1.0199966430664062,0.7180739782459824,-0.4069995880126953,-2.811960126009609,1.9979609499842184,-1.6094798570111521,0.7954806809857615,2.6092207397461067,38.278927720035405,-19.578135670189347,1.2024802689984595,12,0.7399978637695312,0.5200004577636719,-3.8550004959106445,-6.180000305175774,7.05999755859375,4,0.08279407725614663,-1.7666446264176978,67.70999908447266,1.3469338502618995,66.90000152587889,-1.2307669735539146,67.90000152587889,0.08279407725614663
2532,2011-12-19,66.98999786376953,68.5,66.95999908447266,68.19999694824219,754300.0,-0.014852972591624547,-1.4252047026030121,3.7812507450587702,47.23093407145337,59.70112761432917,2.0527584760004913,1.262047190902038,-1.6472254903896157,-6.247928847944294,20.932345533786478,1.5400009155273438,0.7716551191307417,-1.369001770019537,-3.84950170735911,1.1114981673200361,-2.6092517386893235,-0.1287518013497504,3.541238442871105,8.433698946821702,-48.53270887714587,1.2402499686697872,12,1.75,1.4350013732910156,-1.1724977493286133,-3.68499755859375,8.360000610351562,0,0.12180928380836065,1.1249950329415317,68.0,-1.7666446264176978,67.70999908447266,1.3469338502618995,66.90000152587889,0.12180928380836065
2533,2011-12-20,68.98999786376953,69.31999969482422,67.91999816894531,68.04000091552734,813700.0,0.02985520322104196,-1.3529389136790275,-0.7851220388784151,48.834834607348576,56.93915674940073,-0.13375076641310102,-0.65746124877667,-3.462908138874198,-8.107804079141104,21.168940913948486,2.3300018310546875,0.8807230498488252,0.5584983825683594,-1.905920200262159,3.0229169653988777,-0.6737109088468998,1.7907076739836185,1.4648136984277471,87.35625464048313,34.27729003652428,1.2322092914152571,12,-0.25,-0.5849990844726562,-3.062498092651367,-5.68499755859375,7.5800018310546875,1,0.08349039447144802,-1.4252047026030121,66.98999786376953,1.1249950329415317,68.0,-1.7666446264176978,67.70999908447266,0.08349039447144802
2534,2011-12-21,68.5,69.18000030517578,68.16999816894531,68.97000122070311,1020200.0,-0.007102447875663054,1.2696692783787955,-0.4947397163462161,48.73609503972846,54.580286412404966,0.13532705625104313,-0.04783986405725216,-2.7908089651484715,-7.466813474088212,21.418322202445925,1.0100021362304688,0.7763266895401841,-0.008999633789059658,-2.3726797311234975,2.354680463545378,-1.1908396824562857,1.1728404148781664,1.8799153126427797,65.25425920537937,13.192862977394341,1.1818400486672207,12,0.23999786376953125,-0.095001220703125,-2.125,-5.194999694824219,8.139999389648438,2,0.0934306792099111,-1.3529389136790275,68.98999786376953,-1.4252047026030121,66.98999786376953,1.1249950329415317,68.0,0.0934306792099111
2535,2011-12-22,69.37999725341797,70.88999938964844,68.97000122070311,69.65000152587889,912100.0,0.012846675232379035,-2.5229442562364603,0.5744756833971691,51.52963761778715,52.537515399829914,-0.9232829947386421,-0.7679508260355732,-3.4453882258292623,-8.173839488837402,22.21390715424759,2.3899993896484375,0.6246472254688911,0.7444976806640682,-1.513796012720121,3.0027913740482575,-0.38464916602802646,1.8736445273561628,-2.6699981689453125,61.577556769097264,10.781919052968554,1.1291468466920913,12,-0.5799980163574219,-0.9149971008300781,-3.0049972534179688,-6.0749969482421875,7.280006408691406,3,0.0843183386437425,1.2696692783787955,68.5,-1.3529389136790275,68.98999786376953,-1.4252047026030121,66.98999786376953,0.0843183386437425
2536,2011-12-23,70.25,70.44999694824219,69.56999969482422,69.63999938964844,411100.0,0.012539676866867744,-1.3466593424479167,-2.259225769991642,51.575942089393,51.34066442467895,-2.009286515137646,-1.468294024617549,-4.067478685879379,-8.881779418961287,23.405925366378405,1.0699996948242188,0.4035398917165338,1.4590003967285128,-0.7939959738897215,3.711996767346747,0.3325022114193956,2.58549858203763,-3.4564009094238344,83.71502951779513,35.331055427743735,1.1264981853091198,12,-1.4500007629394531,-1.7849998474121094,-3.739999771118164,-6.944999694824219,6.019996643066406,4,0.08156588408446397,-2.5229442562364603,69.37999725341797,1.2696692783787955,68.5,-1.3529389136790275,68.98999786376953,0.08156588408446397
2537,2011-12-27,70.91999816894531,71.3499984741211,69.97000122070311,70.12000274658203,547100.0,0.009537340483207313,-1.509089395820434,1.3114665932911425,53.783057854113586,51.03101637195912,-2.685817268679642,-1.9533343898014124,-4.506971441268135,-9.358466412781382,23.98162202403199,1.379997253417983,0.2342934288172387,1.9479988098144503,-0.38100870467857817,4.277006324307479,0.7834950525679432,3.1125025670609574,-4.044471072387708,87.46354906945862,41.39054612570923,1.1645037572465138,12,-1.8899993896484375,-2.2249984741210938,-4.259998321533203,-7.614997863769531,6.0,1,0.058375627418745024,-1.3466593424479167,70.25,-2.5229442562364603,69.37999725341797,1.2696692783787955,68.5,0.058375627418745024
2538,2011-12-28,70.26000213623047,71.69000244140625,70.18000030517578,70.9800033569336,475900.0,-0.00930620487528222,-2.4318039950062422,-0.9000066757584139,51.12652712041566,51.12201691467125,-1.8504439881118913,-1.1357705066304646,-3.581990700713817,-8.51022789746073,24.643653989732037,1.5100021362304688,0.007798198612732676,1.1510025024414006,-1.1404263220174329,3.442431326900234,0.005288090211976737,2.2967169146708244,-3.205496184570322,59.3750406394812,16.054414769966904,1.145714412229419,12,-0.9350013732910156,-1.3950004577636719,-3.492502212524414,-6.9550018310546875,6.579994201660156,2,0.07244514920482614,-1.509089395820434,70.91999816894531,-1.3466593424479167,70.25,-2.5229442562364603,69.37999725341797,0.07244514920482614
2539,2011-12-29,70.34999847412111,71.13999938964844,69.54000091552734,70.51000213623047,483400.0,0.0012809042862842457,1.2535218834957715,0.22222693171701496,51.95142060455605,50.97275240909631,-1.5640721037767094,-1.1982021245564027,-3.4649689970067072,-8.36324265881953,24.494748360662648,1.5999984741210938,-0.09946270517907863,1.1844989776611499,-1.1732198508582456,3.5422178061805454,0.005639563401459213,2.3633583919208405,-3.0173627330761974,50.73517037103602,9.844961815735886,1.1788594142596975,12,-1.0249977111816548,-1.484996795654311,-3.547498703002944,-7.044998168945327,6.880004882812486,3,0.08841508678910914,-2.4318039950062422,70.26000213623047,-1.509089395820434,70.91999816894531,-1.3466593424479167,70.25,0.08841508678910914
2540,2011-12-30,69.62999725341797,70.52999877929688,69.59999847412111,70.01999664306639,452500.0,-0.010234559151667932,-3.1333627208302817,2.437440396719563,47.261995741160746,50.22560497177295,-0.6068997166553061,-0.43099053299084744,-2.5491402072523215,-7.437100955589926,23.945975919293733,0.930000305175767,-0.08668820967415058,0.4204978942871094,-1.937417305721283,2.7784130942955017,-0.7584597057170868,1.5994554942913055,-2.035919510351377,4.185873210198541,-32.06225841830415,1.1789576000041926,12,-0.3049964904785156,-0.7649955749511719,-2.614996910095215,-6.3249969482421875,9.200004577636719,4,0.10067503106050113,1.2535218834957715,70.34999847412111,-2.4318039950062422,70.26000213623047,-1.509089395820434,70.91999816894531,0.10067503106050113
2541,2012-01-03,69.09999847412111,71.5999984741211,69.05999755859375,71.13999938964844,786600.0,-0.007611644409060259,-1.3962241743530317,5.230779764466683,49.734019348105605,50.50372555806764,0.10677110547923974,0.10767944959853537,-1.8441330040335941,-6.673848616059047,23.679268477617157,2.5400009155273438,0.05749835673438497,-0.11150093078612144,-2.4689500017920665,2.2459481402198236,-1.2902254662890869,1.067223604716844,-1.2601652491541415,1.5209445346953652,-37.25264863132096,1.1787245355029712,1,0.7050018310546733,-0.23499679565431109,-1.7324981689453267,-5.794998168945327,11.020004272460923,1,0.10940673451417782,-3.1333627208302817,69.62999725341797,1.2535218834957715,70.34999847412111,-2.4318039950062422,70.26000213623047,0.10940673451417782
2542,2012-01-04,70.72000122070312,71.0999984741211,68.79000091552734,69.0,1412800.0,0.02344432391252127,-1.158876838720258,-0.8431374748959433,62.113409325827206,51.97912274900971,-1.0376037672573943,-1.527638901154532,-3.2841028425847583,-8.115711921382655,22.874230575546157,2.30999755859375,0.1663454602397536,1.4685016632080021,-0.9654704452172496,3.902473771633254,0.2515156089953763,2.685487717420628,-2.6491578427498013,66.55169964404946,22.681608020078116,1.2169860542126272,1,-0.7900009155273438,-1.5200004577636719,-3.5500011444091797,-7.415000915527344,9.269996643066406,2,0.07847844070368226,-1.3962241743530317,69.09999847412111,-3.1333627208302817,69.62999725341797,1.2535218834957715,70.34999847412111,0.07847844070368226
2543,2012-01-05,71.16999816894531,71.41999816894531,69.66000366210939,70.44000244140625,596900.0,0.006363078909428221,1.8617896264684854,0.4244158194496194,69.25158246462033,54.258621351775474,-1.2805066509552319,-1.9948534330004577,-3.5654359151041604,-8.397195258294381,22.082046758654155,1.7599945068359233,0.27383485499346705,1.8644985198974666,-0.6926086425220319,4.421605682316965,0.5859449386877174,3.143052101107216,-2.882005247184807,84.69748474119768,34.3883365868915,1.2785535812097513,1,-0.9299964904785156,-1.9699974060058594,-4.017498016357422,-7.864997863769531,8.260002136230469,3,0.08079247081544794,-1.158876838720258,70.72000122070312,-1.3962241743530317,69.09999847412111,-3.1333627208302817,69.62999725341797,0.08079247081544794
2544,2012-01-06,71.5,72.05999755859375,70.80000305175781,71.29000091552734,1346600.0,0.0046368110094834325,-1.1176470588235294,0.28767166238163916,67.86052508389824,56.07316440356559,-1.274202202559195,-2.3259708826390977,-3.71913941148064,-8.574054695967064,21.458815744758187,1.2599945068359375,0.5671540198955825,2.1195003509521513,-0.6058306088944789,4.8448313107987815,0.7568348710288291,3.4821658308754735,-3.0078865070607463,82.87467481713932,28.1062877420029,1.362665479923316,1,-1.0750007629394531,-2.115001678466797,-4.307499885559082,-8.194999694824219,8.269996643066406,4,0.07468526346700166,1.8617896264684854,71.16999816894531,-1.158876838720258,70.72000122070312,-1.3962241743530317,69.09999847412111,0.07468526346700166
2545,2012-01-09,71.4800033569336,71.9000015258789,70.76000213623047,71.86000061035156,686100.0,-0.00027967332960010527,3.956528950292737,-1.8095186194368755,66.82788760723776,57.76782501665946,-1.0336973440566481,-2.2994281548615874,-3.5129942979089037,-8.387980840627051,20.649756724082053,1.1399993896484375,0.7170006223500422,2.020503616333002,-0.8556597756806212,4.8966670083466255,0.5824219203261833,3.458585312339821,-2.702459138741986,82.26315605277587,24.35934520474197,1.4380816960068135,1,-1.0550041198730469,-2.0950050354003906,-4.252503395080566,-8.175003051757812,7.9199981689453125,0,0.08044207792335323,-1.1176470588235294,71.5,1.8617896264684854,71.16999816894531,-1.158876838720258,70.72000122070312,0.08044207792335323
2546,2012-01-10,71.54000091552734,72.36000061035156,71.41999816894531,72.18000030517578,396500.0,0.0008393614406276839,-1.1363573311138855,1.6842210934206034,74.22795921882668,60.03948072384981,-0.996228902029145,-2.3823329765398,-3.467738648036274,-8.297430155551112,19.814769307238052,0.94000244140625,0.926137374109345,2.017501068115237,-0.9866850120634467,5.021687148293921,0.5154080280259024,3.519594108204572,-2.499860430103567,77.03081890978721,12.337751146260459,1.5020930400893413,1,-0.9650001525878906,-2.0050010681152344,-4.080000877380371,-8.235000610351562,14.360000610351562,1,0.10190104587970583,3.956528950292737,71.4800033569336,-1.1176470588235294,71.5,1.8617896264684854,71.16999816894531,0.10190104587970583
2547,2012-01-11,72.0199966430664,72.48999786376953,71.5999984741211,71.5999984741211,551000.0,0.006709473321167891,-3.23811080835604,-0.6562477648236893,69.25035917381298,62.05323984089396,-1.4569998039074221,-2.779590284390679,-3.824417356753017,-8.619524294937477,19.587604587690663,0.9499969482421875,1.0657624814605242,2.354497146606448,-0.8430840210560149,5.552078314268911,0.7557065627752166,3.9532877304376797,-2.6478701451498523,83.39214898647457,20.674960084990452,1.5987905838312346,1,-1.3799972534179688,-2.4199981689453125,-4.462496757507324,-8.714996337890625,13.550003051757812,2,0.11246884866795437,-1.1363573311138855,71.54000091552734,3.956528950292737,71.4800033569336,-1.1176470588235294,71.5,0.11246884866795437
2548,2012-01-12,71.6500015258789,72.30000305175781,70.94000244140625,72.30000305175781,487100.0,-0.005137394257614392,3.184607439229081,-1.5476294277929155,70.32265050870984,64.09448760802215,-0.9712336675905533,-2.228506562352848,-3.313519363072629,-8.114530077619598,20.240416684249684,1.3600006103515625,1.143167472138515,1.7970020294189482,-1.4044659071982863,4.998469966036183,0.1962680611103309,3.3977359977275654,-1.90373046405999,51.44517847535215,-10.49870994255867,1.6007339683086186,1,-1.0100021362304688,-2.0500030517578125,-3.997500419616699,-8.345001220703125,13.739997863769531,3,0.11639910900599704,-3.23811080835604,72.0199966430664,-1.1363573311138855,71.54000091552734,3.956528950292737,71.4800033569336,0.11639910900599704
2549,2012-01-13,71.45999908447266,72.0199966430664,71.0199966430664,71.04000091552734,318300.0,-0.0026518135011849298,-3.3477626297807412,-0.6461495123067713,64.73092808683268,66.03548009087459,-0.6785791429404782,-1.7701193752000108,-2.973857297788655,-7.779363238329772,21.635719512204265,1.0,1.1389700160611795,1.3789997100830078,-1.5770719108548832,4.335071331020899,-0.09903610038594479,2.8570355205519604,-1.3844808064196599,40.462351270539884,-20.638581301110314,1.4780358104689482,1,-0.8199996948242188,-1.8600006103515625,-3.807497978210449,-8.154998779296875,13.620002746582031,4,0.11153094490362103,3.184607439229081,71.6500015258789,-3.23811080835604,72.0199966430664,-1.1363573311138855,71.54000091552734,0.11153094490362103
2550,2012-01-17,72.08000183105469,72.44999694824219,71.94999694824219,72.05000305175781,619300.0,0.008676221026103326,-3.3476184158153113,0.07142597638510445,63.43617171447841,67.55794146491601,-1.0219723037985489,-2.1565116625436076,-3.4364893698846686,-8.265249357074225,23.008507408530075,0.9899978637695312,1.2397493094581904,1.7805023193359375,-1.0822063549335468,4.643210993605422,0.34914798220120247,3.2118566564706725,-1.7147460027157138,73.54856493126142,14.675799089540718,1.43135433713474,1,-1.44000244140625,-2.4800033569335938,-4.4275007247924805,-8.775001525878906,13.069999694824219,1,0.10668693974281496,-3.3477626297807412,71.45999908447266,3.184607439229081,71.6500015258789,-3.23811080835604,72.0199966430664,0.10668693974281496
2551,2012-01-18,73.62999725341797,73.62999725341797,71.80000305175781,72.01000213623047,646100.0,0.021503820518709915,1.2592589104061487,54.00203458799593,67.62032698342463,68.16982120464905,-2.0806098699795257,-3.439437303885086,-4.845576701788303,-9.683527132135303,24.39262350190837,1.8299942016601562,1.3724841197471278,3.0489978790283203,0.03512108625268695,6.062874671803954,1.5420594826405107,4.55593627541613,-3.0097723808273287,100.0,42.895456721714396,1.5069383963878151,1,-1.9849967956542969,-3.4599990844726562,-5.427497863769531,-10.324996948242188,10.950004577636719,2,0.07836485790705483,-3.3476184158153113,72.08000183105469,-3.3477626297807412,71.45999908447266,3.184607439229081,71.6500015258789,0.07836485790705483
2552,2012-01-19,75.1500015258789,76.33000183105469,74.48999786376953,75.16999816894531,935200.0,0.020643818133381453,-1.7462664472747769,-0.012343644035867681,78.5965284866829,69.20814854043378,-3.2476606457261994,-4.550053536582993,-6.202493087324527,-11.043115892949686,26.69143557992022,2.7000045776367188,1.688104049051958,4.161001968383786,0.9888332232071946,7.333170713560378,2.5749175957954975,5.747086340972075,-4.108408519972443,78.10759853810026,20.410779313262964,1.5860843725882956,1,-1.6049995422363281,-3.6300010681152344,-6.87750244140625,-11.845001220703125,9.019996643066406,3,0.14304723595112767,1.2592589104061487,73.62999725341797,-3.3476184158153113,72.08000183105469,-3.3477626297807412,71.45999908447266,0.14304723595112767
2553,2012-01-20,74.75,75.44000244140625,74.27999877929688,75.16999816894531,1296500.0,-0.0053227081537871035,1.416657394897878,21.003433803891646,74.83072805664696,69.98261553740586,-2.555130774750012,-3.8961595977143872,-5.6545515241742805,-10.50287621575859,28.55351514375657,1.160003662109375,2.0332090116299355,3.4730003356933565,0.030606907952034135,6.915393763434679,1.7518036218227024,5.194197049564011,-2.9499969482421875,70.24481568061748,11.185426655938073,1.7211967138706594,1,-1.2049980163574219,-3.229999542236328,-6.069999694824219,-11.444999694824219,11.019996643066406,4,0.14474915979697944,-1.7462664472747769,75.1500015258789,1.2592589104061487,73.62999725341797,-3.3476184158153113,72.08000183105469,0.14474915979697944
2554,2012-01-23,74.9000015258789,75.04000091552734,74.18000030517578,74.7699966430664,771700.0,0.002006709376306537,3.1950874581317454,-0.30953678474114443,81.78533498498979,71.64455413493387,-2.4273886941177096,-3.7335247905129876,-5.691794978106174,-10.526151056485617,30.480952058577394,0.8600006103515625,2.111402656625728,3.303001785278326,-0.2408367166193841,6.846840287176036,1.531082534329471,5.074921036227181,-2.375198669433587,68.43265583842522,2.3316670756735505,1.7719192509488548,1,-1.2649993896484375,-3.3800010681152344,-6.182502746582031,-11.595001220703125,10.470001220703125,0,0.14005337316508726,1.416657394897878,74.75,-1.7462664472747769,75.1500015258789,1.2592589104061487,73.62999725341797,0.14005337316508726
2555,2012-01-24,75.2300033569336,75.33999633789062,74.26000213623047,74.69000244140625,615100.0,0.0044058988562325485,1.8421390782327607,4.153697183098592,87.88632668535192,73.16215052010334,-2.424471821276555,-3.7974865927653667,-5.860325213913384,-10.729414145429146,31.626209372737012,1.0799942016601562,2.0908497555942915,3.340503311157221,-0.3934587579235824,7.074465380238024,1.4735222766168192,5.2074843456976225,-2.0963686645507806,75.71746643402341,1.3877401674087082,1.8669810345404028,1,-1.595001220703125,-3.585002899169922,-6.672504425048828,-11.925003051757812,10.75,1,0.1309317829933776,3.1950874581317454,74.9000015258789,1.416657394897878,74.75,-1.7462664472747769,75.1500015258789,0.1309317829933776
2556,2012-01-25,75.9800033569336,76.0,74.87000274658203,74.94999694824219,491700.0,0.009969426645398016,1.1121450013191012,1.9074160414812302,86.4266399250163,75.07062615912594,-2.7696861957919623,-4.317562386077228,-6.538036411210669,-11.352296701479546,32.91570452338826,1.1299972534179688,2.1088039478714506,3.8040031433105526,-0.26460208771868565,7.872608374339791,1.7697005277959335,5.838305758825172,-2.334949922363279,83.72101275704831,8.060116649983769,2.0343026155146213,1,-2.345001220703125,-4.335002899169922,-7.387504577636719,-12.675003051757812,10.729995727539062,2,0.12068962574096154,1.8421390782327607,75.2300033569336,3.1950874581317454,74.9000015258789,1.416657394897878,74.75,0.12068962574096154
2557,2012-01-26,75.05999755859375,76.48999786376953,74.88999938964844,76.45999908447266,577800.0,-0.012108525371049339,1.1917801060800042,-1.3592163253212843,75.29257577801941,75.62284007793812,-1.5344735952288602,-3.2374828596835528,-5.579765010436006,-10.303005548372113,33.89428710901906,1.5999984741210938,2.1419658746004018,2.676997375488284,-1.5410659192017278,6.895060670178296,0.5679657281432782,4.78602902283329,-0.9853523805859368,38.095159457817005,-34.918086077658444,2.1090316473450037,1,-1.3050003051757812,-3.3349990844726562,-6.429998397827148,-10.80999755859375,11.779998779296875,3,0.1268319288850146,1.1121450013191012,75.9800033569336,1.8421390782327607,75.2300033569336,3.1950874581317454,74.9000015258789,0.1268319288850146
2558,2012-01-27,75.3499984741211,75.58999633789062,74.66999816894531,74.93000030517578,379800.0,0.0038635881289625917,1.0444542402766945,-0.29999836513152517,75.1633837006246,76.78200181280388,-1.3906804492119704,-3.2955675096261245,-5.7854323838691215,-10.446511423971998,34.68227224794174,0.9199981689453125,2.1280594225375467,2.712498474121091,-1.5797915616087437,7.0047885098509255,0.5663534562561807,4.858643491986001,-0.8405898126761713,50.64932491346739,-20.24421464033238,2.146145017864915,1,-1.2049980163574219,-3.145000457763672,-6.767499923706055,-10.724998474121094,11.660003662109375,4,0.1170537474908302,1.1917801060800042,75.05999755859375,1.1121450013191012,75.9800033569336,1.8421390782327607,75.2300033569336,0.1170537474908302
2559,2012-01-30,76.56999969482422,76.97000122070312,75.01000213623047,76.95999908447266,1028700.0,0.016191124690229763,8.560885746185336,-0.9285740236148955,78.75702162436164,78.48431846945756,-2.0222625838513864,-4.243242486780929,-6.888098461968852,-11.517343999469304,36.214789590203175,1.9599990844726562,2.220845985902315,3.621499633789057,-0.869668311272136,8.11266757885025,1.3759156612584604,5.867083606319653,-1.9000015258789062,85.2397911065441,15.132392988276308,2.2455839725305986,1,-2.18499755859375,-4.0,-7.997501373291016,-11.725000381469727,10.230003356933594,0,0.12015145598680288,1.0444542402766945,75.3499984741211,1.1917801060800042,75.05999755859375,1.1121450013191012,75.9800033569336,0.12015145598680288
2560,2012-01-31,76.63999938964844,77.06999969482422,76.19999694824219,76.69999694824219,779800.0,0.000914192178440798,1.1749985694939824,0.15384013459055518,78.78100299750538,79.72439358213322,-1.5392743815254164,-3.964400060953338,-6.791107976026467,-11.454456154527207,37.840957991183735,0.8700027465820312,2.360810399310921,3.340999221801752,-1.1538633447415378,7.835861788345042,1.0935679385301,5.588430505073404,-1.970001220703125,82.08333200878651,12.32080958528475,2.2474312832716463,1,-1.0149993896484375,-3.7099990844726562,-8.067501068115234,-11.514999389648438,10.300003051757812,1,0.11390923051224267,8.560885746185336,76.56999969482422,1.0444542402766945,75.3499984741211,1.1917801060800042,75.05999755859375,0.11390923051224267
2561,2012-02-01,76.66000366210938,77.55000305175781,76.44000244140625,77.08000183105469,769800.0,0.0002610160832496877,-1.5813949362147584,7.000254323499491,77.61903421140829,79.61578310710269,-1.2116950527475865,-3.5721329222918143,-6.658177349576462,-11.338670416982097,39.06967570056215,1.1100006103515625,2.6141883728895294,2.9830032348632756,-1.291155233985478,7.257161703712029,0.8459240004388988,5.120082469287652,-1.6500015258789062,69.09729580807866,1.0150903264843123,2.1370792344243763,2,-0.7950019836425781,-3.490001678466797,-8.027503967285156,-11.535003662109375,10.609992980957031,2,0.12157577941038888,1.1749985694939824,76.63999938964844,8.560885746185336,76.56999969482422,1.0444542402766945,75.3499984741211,0.12157577941038888
2562,2012-02-02,76.2699966430664,77.05000305175781,75.69000244140625,77.05000305175781,984000.0,-0.005087490221915236,2.487152400794233,1.85716621253406,77.43455687141524,79.90509741985471,-0.7220394533672589,-2.8933592608491097,-6.129186930493319,-10.807056458585123,40.311992782631386,1.3600006103515625,2.8621627064902526,2.3154964447021484,-1.8700603764149974,6.501053265819294,0.2227180341435826,4.408274855260714,-0.7519943237304716,55.55540838384266,-14.026866488360085,2.09277841055857,2,-0.4049949645996094,-3.099994659423828,-7.6374969482421875,-11.144996643066406,11.220001220703125,3,0.13688216731231928,-1.5813949362147584,76.66000366210938,1.1749985694939824,76.63999938964844,8.560885746185336,76.56999969482422,0.13688216731231928
2563,2012-02-03,76.91999816894531,77.20999908447266,76.66000366210938,77.12000274658203,1193700.0,0.00852237517356702,1.894733671973819,0.2564140184082084,80.74314194323851,79.78929819299347,-1.1531187221488466,-3.2575123531224506,-6.61656902542444,-11.30975470135968,41.48106508806467,0.94000244140625,2.982313896095775,2.6779979705810604,-1.4921291182303662,6.848125059392487,0.5929344261753471,4.763061514986774,-1.2299957275390625,75.19666709719665,1.8511535127713188,2.0850635444057115,2,-1.0149955749511719,-3.7499961853027344,-8.057498931884766,-11.619998931884766,11.560005187988281,4,0.12896513787165276,2.487152400794233,76.2699966430664,-1.5813949362147584,76.66000366210938,1.1749985694939824,76.63999938964844,0.12896513787165276
2564,2012-02-06,76.83999633789062,76.97000122070312,76.51000213623047,76.91000366210938,359100.0,-0.0010400654310855906,3.842033408287825,0.35002860957467097,78.53704543957612,78.75048916568505,-0.8593597747642718,-2.9059275255539347,-6.352504029954503,-11.085251484415664,42.341106732521865,0.45999908447265625,2.86293319834526,2.330996322631833,-1.7833572560310387,6.445349901294705,0.2738195333003972,4.388173111963269,-1.149993896484375,61.827608554763444,-11.017488629640766,2.0571767893314328,2,-0.7299957275390625,-3.669994354248047,-7.7449951171875,-11.33499526977539,12.330001831054688,0,0.13235302294418383,1.894733671973819,76.91999816894531,2.487152400794233,76.2699966430664,-1.5813949362147584,76.66000366210938,0.13235302294418383
2565,2012-02-07,77.2300033569336,77.3499984741211,76.55999755859375,76.55999755859375,1009300.0,0.005075573108150433,-1.358191279791389,-9.570510026155187,75.06954612783736,77.4885898548874,-1.0458100582942222,-2.9967148894167224,-6.546897242307921,-11.340274940936666,43.34038399047174,0.7900009155273438,2.8184568774768763,2.4335033416748075,-1.5922940997738095,6.459300783123425,0.420604620950499,4.446402062399116,-1.1680007934570256,82.79572097754662,12.832593671682318,2.0128987207243054,2,-1.1200027465820312,-4.060001373291016,-8.135002136230469,-11.72500228881836,12.019996643066406,1,0.12391556751065491,3.842033408287825,76.83999633789062,1.894733671973819,76.91999816894531,2.487152400794233,76.2699966430664,0.12391556751065491
2566,2012-02-08,78.83000183105469,79.06999969482422,77.01000213623047,77.2300033569336,2775800.0,0.020717317163983395,-1.0196045432276064,2.388036757421515,75.34424072628147,77.49433040469428,-2.4574486048991275,-4.239946288703322,-7.938005681371521,-12.813616444728595,44.37959420800799,2.05999755859375,2.7580199175006044,3.669001770019534,-0.43467075159318824,7.772674291632256,1.6171655092131658,5.720838030825902,-2.470399169921876,92.89946571622693,22.976525405963287,2.051836260806364,2,-1.9600028991699219,-4.900001525878906,-9.735000610351562,-13.245000839233398,9.220001220703125,2,0.1028796197129691,-1.358191279791389,77.2300033569336,3.842033408287825,76.83999633789062,1.894733671973819,76.91999816894531,0.1028796197129691
2567,2012-02-09,80.12000274658203,80.30999755859375,78.58000183105469,78.80000305175781,2236200.0,0.016364339535244854,1.0353018790868007,0.8250005960470161,82.94467259728845,78.35891805987914,-3.301381060512682,-5.156370692780158,-9.004977963920652,-13.966895910731523,45.53585240289881,1.7299957275390625,2.663272095014179,4.554002380371088,0.1665583575940417,8.941446403148134,2.360280368982572,6.747724391759604,-3.5600051879882812,95.0001305029584,24.08031050557541,2.19372201138852,2,-2.460002899169922,-5.570003509521484,-10.785001754760742,-13.720001220703125,8.379997253417969,3,0.08924105905362567,-1.0196045432276064,78.83000183105469,-1.358191279791389,77.2300033569336,3.842033408287825,76.83999633789062,0.08924105905362567
2568,2012-02-10,79.98999786376953,80.05000305175781,79.0199966430664,79.18000030517578,823200.0,-0.0016226270388894903,1.2150486472296511,0.613634655954686,81.30365421069425,78.64187723613833,-2.73118917394072,-4.605652353121016,-8.655948884993776,-13.702251913333129,47.43150237295577,1.100006103515625,2.5739464293573917,4.006997680664057,-0.398616894944837,8.41261225627295,1.80419039285961,6.209804968468504,-2.9799957275390625,91.57894525501283,19.504104760160033,2.2028072878044447,2,-1.9899978637695312,-5.004997253417969,-10.424997329711914,-13.339996337890625,8.819999694824219,4,0.09376172271904792,1.0353018790868007,80.12000274658203,-1.0196045432276064,78.83000183105469,-1.358191279791389,77.2300033569336,0.09376172271904792
2569,2012-02-13,79.43000030517578,80.38999938964844,79.25,80.19999694824219,830800.0,-0.007000844774961434,-1.0177029390119572,-0.9506160048225454,75.11950544185528,78.23504417439943,-1.925302869692132,-3.6026576277900517,-7.9337231598265845,-12.99241987149415,49.46284865273053,1.1399993896484375,2.640149636354721,3.0485000610351562,-1.066762005885053,7.163762127955366,0.9908690275750445,5.106131094495268,-1.7599990844726534,74.93476173591552,3.1835146901521227,2.057631033460106,2,-1.3899993896484375,-3.854999542236328,-9.709999084472656,-12.349998474121094,9.680000305175781,0,0.11393683768081386,1.2150486472296511,79.98999786376953,1.0353018790868007,80.12000274658203,-1.0196045432276064,78.83000183105469,0.11393683768081386
2570,2012-02-14,79.7699966430664,79.87999725341797,78.94000244140625,79.33000183105469,774000.0,0.00428045243087416,1.8484862496676568,-0.5714243249938072,73.83635341152716,77.81474630774598,-1.9831690303510072,-3.5173352286118273,-8.089043888358063,-13.148745968727283,51.22902648452315,0.9399948120117188,2.7174718424251694,3.0039966583251925,-0.8475999255842765,6.8555932422346615,1.078198366370458,4.929794950279927,-1.5559957885742222,81.65670856817817,10.94782628874718,1.9257982919547365,2,-1.7299957275390625,-4.194995880126953,-9.864997863769531,-12.424997329711914,9.410003662109375,1,0.11783881059867074,-1.0177029390119572,79.43000030517578,1.2150486472296511,79.98999786376953,1.0353018790868007,80.12000274658203,0.11783881059867074
2571,2012-02-15,79.4000015258789,80.22000122070312,79.11000061035156,79.95999908447266,1354300.0,-0.004638274197792169,1.0555532008081494,-1.272736730765896,79.32428461701042,78.02471605725655,-1.3227307974401583,-2.8384295744386634,-7.54485860322643,-12.577484207455456,52.514337480890894,1.1100006103515625,2.633228570562551,2.345501327514654,-1.3793536166694196,6.070356271698728,0.48307385542261727,4.207928799606691,-0.7508009643554772,45.303911650649134,-28.310517390329913,1.8624274720920353,2,-0.9500007629394531,-3.7350006103515625,-9.495002746582031,-12.055002212524414,9.589996337890625,2,0.12405539401546073,1.8484862496676568,79.7699966430664,-1.0177029390119572,79.43000030517578,1.2150486472296511,79.98999786376953,0.12405539401546073
2572,2012-02-16,85.9000015258789,86.30000305175781,83.94999694824219,84.12000274658203,5455800.0,0.08186397827563585,-1.2169760394999172,-3.17858310626703,88.75823200059196,78.91528161918471,-7.054964706322679,-8.950679029920337,-13.819271075284448,-18.857134423812766,53.256198415245606,6.900001525878906,2.7196407676231615,8.308001327514646,2.9819632181024502,13.634039436926841,5.644982272808548,10.971020382220743,-6.959999084472656,94.56519710995241,17.300381940899456,2.663019054706097,2,-4.494998931884766,-7.279998779296875,-15.845001220703125,-18.405000686645508,4.430000305175781,3,0.025029120927677617,1.0555532008081494,79.4000015258789,1.8484862496676568,79.7699966430664,-1.0177029390119572,79.43000030517578,0.025029120927677617
2573,2012-02-17,85.56999969482422,87.48999786376953,85.4800033569336,86.44999694824219,2096100.0,-0.003841697615747597,-2.79247849713895,-0.4943808184888645,85.3773126572211,79.67531131003415,-5.999875475587999,-8.188327401824836,-13.268345627811414,-18.32019647678692,54.29818719546042,2.0099945068359375,2.8585901353076935,7.436999511718753,1.2053379034975933,13.668661119939912,4.321168707608166,10.55283031582934,-6.459999084472656,77.543869042042,1.2346355713908395,3.1158308041105807,2,-3.545001983642578,-6.354999542236328,-15.450000762939453,-17.815000534057617,4.940002441406264,4,0.034240975991881584,-1.2169760394999172,85.9000015258789,1.0555532008081494,79.4000015258789,1.8484862496676568,79.7699966430664,0.034240975991881584
2574,2012-02-21,85.38999938964844,86.2300033569336,84.48999786376953,84.76000213623047,1631400.0,-0.002103544534506674,-1.9743536239444426,-0.7159082042256574,84.09972075144977,80.67866404599108,-5.005941497090205,-7.570280229909116,-12.862057064259432,-17.923583617384352,55.20555195898926,1.7400054931640625,3.0630460260866528,6.732499313354495,-0.09113430431791869,13.556132931026909,3.320682504518288,10.144316122190702,-4.603999328613284,75.43860118768767,-0.13445416521702214,3.4118168088362086,2,-3.1399993896484375,-6.135002136230469,-15.270000457763672,-17.635000228881836,3.4000015258789062,1,0.040051507124848396,-2.79247849713895,85.56999969482422,-1.2169760394999172,85.9000015258789,1.0555532008081494,79.4000015258789,0.040051507124848396
2575,2012-02-22,85.08000183105469,86.0,85.0,85.3499984741211,1295500.0,-0.003630373121086272,-3.6511594897180673,-0.4285679685134726,82.08838227888438,81.42801310739141,-3.8725611206019863,-6.834940081773752,-12.321484129399622,-17.38651771106133,56.05132210861876,1.0,3.2002514212199173,5.930001831054682,-1.2638413894508034,13.123845051560167,2.333080220801932,9.526923441307432,-2.953202209472664,71.24108803577623,-4.938320416428866,3.5969216102527457,2,-2.045001983642578,-5.435001373291016,-14.960002899169922,-17.325002670288086,2.9000015258789062,2,0.04736716845986133,-1.9743536239444426,85.38999938964844,-2.79247849713895,85.56999969482422,-1.2169760394999172,85.9000015258789,0.04736716845986133
2576,2012-02-23,85.1500015258789,85.55999755859375,84.80000305175781,85.33000183105469,1985500.0,0.0008227514494325572,1.3750134112177386,0.6666760857893695,84.6875108033393,81.62166179695262,-3.2986824862402813,-6.516844217572157,-12.167591402091574,-17.216198454911734,56.64603814063831,0.7599945068359375,3.4307199923108413,5.541501617431635,-1.9638053135386855,13.046808548401955,1.7888481519464818,9.294155082916788,-1.9505622558593814,33.89842562958653,-43.03542961435497,3.7526534654851575,2,-1.9350013732910156,-5.505001068115234,-15.03000259399414,-17.395002365112305,3.4199981689453125,3,0.04732822909077772,-3.6511594897180673,85.08000183105469,-1.9743536239444426,85.38999938964844,-2.79247849713895,85.56999969482422,0.04732822909077772
2577,2012-02-24,84.58000183105469,85.70999908447266,84.37999725341797,85.19000244140625,925400.0,-0.006694065585553521,-1.6336415276770606,3.3888865341414824,80.11007439858545,81.48904181782942,-2.268005230813685,-5.477916560962257,-11.339600240437221,-16.392384105863187,56.976781230590404,1.3300018310546875,3.737235603766237,4.495501708984378,-3.00272525731026,11.993728675279016,0.746388225837066,8.24461519213169,-0.522450842285167,6.431014095978255,-67.80110678175917,3.749113483147316,2,-1.3650016784667969,-3.7450027465820312,-13.672502517700195,-15.640003204345703,4.400001525878906,4,0.05213993777776982,1.3750134112177386,85.1500015258789,-3.6511594897180673,85.08000183105469,-1.9743536239444426,85.38999938964844,0.05213993777776982
2578,2012-02-27,84.16999816894531,84.73999786376953,84.05999755859375,84.45999908447266,1104100.0,-0.0048475248667922965,-1.6666566936436937,0.475410861245216,78.08429163573011,81.81846250603772,-1.3440555098515006,-4.609597236045801,-10.630430315253818,-15.699632308804908,57.471099512896814,0.6800003051757812,3.950960948866779,3.644498062133792,-3.717529046962497,11.00652517123008,-0.03651549241435248,7.325511616681936,3.3199996948242188,5.06913900579059,-67.81020043619549,3.6810135545481444,2,-0.9549980163574219,-3.3349990844726562,-11.637496948242188,-13.879997253417969,5.8300018310546875,0,0.07318526548788884,-1.6336415276770606,84.58000183105469,1.3750134112177386,85.1500015258789,-3.6511594897180673,85.08000183105469,0.07318526548788884
2579,2012-02-28,85.7699966430664,86.08999633789062,84.41999816894531,84.55999755859375,814300.0,0.019009130437541266,-1.2416114942881866,-4.172397463892032,79.9438870121546,82.49707735055189,-2.179328838348596,-5.781432546124307,-11.874264322872406,-17.04079401021616,57.64217439269288,1.9199981689453125,4.033396371298451,4.784496688842779,-2.6857829255076524,12.25477630319321,1.0493568816675634,8.519636496017995,1.6514012145996162,84.23645875614486,12.090507868208348,3.735139807175216,2,-2.4699974060058594,-4.93499755859375,-13.237495422363281,-15.20999526977539,3.9600067138671875,1,0.05526414455732942,-1.6666566936436937,84.16999816894531,-1.6336415276770606,84.58000183105469,1.3750134112177386,85.1500015258789,0.05526414455732942
2580,2012-02-29,85.37000274658203,86.19000244140625,84.83000183105469,86.02999877929688,717600.0,-0.004663564324818181,1.7755019423749134,-0.5454516794138603,75.03830765177455,82.0208576877479,-1.0073724165463886,-4.947537350903943,-11.14152322154331,-16.382619513919167,57.79940743835397,1.3600006103515625,4.1626194025593435,3.948002624511716,-3.473218155367505,11.369223404390937,0.23739223457211267,7.658613014451319,1.984167105102543,61.50244999713451,-7.687092277852393,3.7106103899396077,2,0.3499946594238281,-4.495002746582031,-12.792501449584961,-14.510002136230469,4.8299942016601705,2,0.040060888589841914,-1.2416114942881866,85.7699966430664,-1.6666566936436937,84.16999816894531,-1.6336415276770606,84.58000183105469,0.040060888589841914
2581,2012-03-01,85.9800033569336,86.38999938964844,85.25,85.7300033569336,1159500.0,0.007145374144619909,1.130855781983087,-0.37879015570994257,73.66722747077348,80.34407940665696,-0.6546908694138125,-5.084174762314177,-11.41417686675247,-16.740566012051048,57.83244833426395,1.1399993896484375,4.442016947170146,4.092003250122076,-3.240112454328596,11.424118954572748,0.42594539789674,7.758061102347412,1.308283048889166,82.40361757444384,15.798213064322496,3.6660578522253373,3,-0.20500564575195312,-4.900005340576172,-13.340002059936523,-14.94000244140625,3.839996337890625,3,0.02326122263216579,1.7755019423749134,85.37000274658203,-1.2416114942881866,85.7699966430664,-1.6666566936436937,84.16999816894531,0.02326122263216579
2582,2012-03-02,86.70999908447266,87.05999755859375,85.94999694824219,86.2699966430664,1319600.0,0.008490296569408029,-1.0555532008081494,1.760009765625,75.88602208178159,79.28949156494146,-1.4055097351940162,-5.261699041919769,-11.758827282201793,-17.206115357008514,58.75478498243455,1.1100006103515625,4.786980667542167,4.299998855590815,-2.8318371376600453,11.431834848841675,0.7340808589653847,7.865916852216245,0.5137215444055272,88.33338419596353,23.85890979546633,3.5659179966254317,3,-1.1500015258789062,-5.630001068115234,-14.069997787475586,-15.599998474121094,1.5699996948242188,4,0.021450820320497943,1.130855781983087,85.9800033569336,1.7755019423749134,85.37000274658203,-1.2416114942881866,85.7699966430664,0.021450820320497943
2583,2012-03-05,86.83999633789062,87.36000061035156,86.48999786376953,86.69000244140625,1679600.0,0.001499218715148798,-2.1636287973366626,0.34089332778471354,79.52194320681893,78.78084961553803,-1.4934668929631272,-4.859561953874859,-11.558499500712372,-17.098563134278862,59.690381078359465,0.8700027465820312,5.183777790583662,3.9339962005615234,-2.966256681739935,10.834249082862982,0.48386975941079413,7.384122641712253,-2.779998779296875,82.31279453590483,18.369935320110315,3.4501264411507275,3,-1.1299972534179688,-5.759998321533203,-14.099998474121094,-15.574996948242188,2.82000732421875,0,0.024643103515531006,-1.0555532008081494,86.70999908447266,1.130855781983087,85.9800033569336,1.7755019423749134,85.37000274658203,0.024643103515531006
2584,2012-03-06,87.01000213623047,87.27999877929688,85.87999725341797,86.38999938964844,1314800.0,0.001957690068046025,1.4138039896608197,4.13351983723296,79.24075751693198,78.46444686420999,-1.575153234000112,-4.45710915949428,-11.373597682797396,-17.027778937444637,60.63668000954346,1.4000015258789062,4.734383706697116,3.595501708984372,-2.9101890169779807,10.101192434946725,0.3426563460031957,6.848347071965549,-2.884004516601564,86.16606154180187,23.45330727639937,3.252845362981176,3,-1.3000030517578125,-5.760002136230469,-13.835002899169922,-15.745002746582031,2.9399948120117188,1,0.034363840827036585,-2.1636287973366626,86.83999633789062,-1.0555532008081494,86.70999908447266,1.130855781983087,85.9800033569336,0.034363840827036585
2585,2012-03-07,86.80000305175781,87.13999938964844,86.2699966430664,87.05000305175781,1218400.0,-0.0024135051065032886,3.0465933286018454,-0.4032240201808897,80.27825452847259,77.9745295003359,-1.2242577844444327,-3.6821759833260046,-10.832183045580592,-16.561236341739885,61.4789097015985,0.8700027465820312,4.386175881925837,2.9070026397705107,-3.0696789858003513,8.883684265341373,-0.0813381730149274,5.895343452555949,-2.6093253723144585,73.45983902343778,8.19199880502913,2.988340812785431,3,-1.0900039672851562,-5.210002899169922,-13.322502136230469,-15.295001983642578,3.3499984741210938,2,0.03375576269771163,1.4138039896608197,87.01000213623047,-2.1636287973366626,86.83999633789062,-1.0555532008081494,86.70999908447266,0.03375576269771163
2586,2012-03-08,86.94000244140625,87.29000091552734,86.51000213623047,86.9000015258789,785000.0,0.0016128961373993445,1.1081108946006413,-0.160003662109375,58.87373857705112,75.61493663127654,-1.2109921102386778,-3.3554790560561827,-10.660354086483807,-16.43744150764644,61.77093495179828,0.779998779296875,4.060320732427172,2.6415019989013615,-2.978670253480189,8.261674251282912,-0.16858412728940664,5.45158812509213,-2.6859383033447273,71.62180970889803,9.644324500369692,2.810086126190775,3,-1.2300033569335938,-5.350002288818359,-12.66250228881836,-15.385002136230469,2.7599945068359375,3,0.03749706021728083,3.0465933286018454,86.80000305175781,1.4138039896608197,87.01000213623047,-2.1636287973366626,86.83999633789062,0.03749706021728083
2587,2012-03-09,87.2699966430664,87.76000213623047,86.75,87.05000305175781,803700.0,0.003795654386857805,-1.4634207612649912,5.49971390425329,64.50512967399229,74.10614085775012,-1.2508198400803394,-3.2910843131643333,-10.689855501004416,-16.51405365310137,61.76872762353318,1.0100021362304688,3.780140323725959,2.6139965057373047,-2.7926061386853434,8.020599150159953,-0.08930481647402644,5.317297827948636,-2.953813775559084,73.93594571781054,13.352172576198875,2.703301322211327,3,-1.1799964904785156,-5.544994354248047,-12.752494812011719,-15.474994659423828,2.9200057983398295,4,0.029219699207590155,1.1081108946006413,86.94000244140625,3.0465933286018454,86.80000305175781,1.4138039896608197,87.01000213623047,0.029219699207590155
2588,2012-03-12,87.48999786376953,87.91000366210938,86.97000122070312,87.38999938964844,615400.0,0.002520926196467377,-1.000016232843913,0.45455176001387204,67.79663866198212,72.75644659661984,-1.0620379139170808,-3.0782167153053592,-10.579335090811497,-16.45829924647265,61.78176251883236,0.94000244140625,3.4680521725638584,2.4589977264404297,-2.6151138345041574,7.533109287385017,-0.07805805403187094,4.99605350691273,-3.0360622255132768,79.31012451282899,19.75419992345698,2.537055780472294,3,-1.1199951171875,-5.279994964599609,-12.972496032714844,-15.694995880126953,3.19000244140625,0,0.009029614068084113,-1.4634207612649912,87.2699966430664,1.1081108946006413,86.94000244140625,3.0465933286018454,86.80000305175781,0.009029614068084113
2589,2012-03-13,88.4800033569336,88.55000305175781,87.66000366210938,88.13999938964844,876800.0,0.01131564198579138,2.7083048557577682,3.40009155413138,75.83590062299047,72.84506803786606,-1.8184299924930656,-3.536788297731974,-11.223401657563159,-17.195927050511273,61.76471601684055,1.0600051879882812,3.3008446064713866,2.9965030670166044,-1.5624830843240858,7.555489218357295,0.7170099913462593,5.2759961426869495,-3.818703637246159,96.9298465759842,37.24707984715019,2.2794930756703473,3,-1.5800018310546875,-5.950000762939453,-13.942501068115234,-16.685001373291016,2.3899993896484517,1,0.013336350140218611,-1.000016232843913,87.48999786376953,-1.4634207612649912,87.2699966430664,1.1081108946006413,86.94000244140625,0.013336350140218611
2590,2012-03-14,89.16999816894531,89.41000366210938,88.23999786376953,88.48999786376953,791200.0,0.007798313583106786,1.0172317406031108,1.9999775608661505,77.91668476884489,73.31722995987398,-2.137489153985328,-3.674862915770987,-11.52909588935296,-17.630482430380496,62.18994292273958,1.1700057983398438,3.215593132208383,3.2164978027343807,-0.7638176096216398,7.196813215090401,1.2263400965563704,5.206655508912391,-4.1976021826922505,91.72395286615155,27.59078314023411,1.990157706178007,3,-1.5249977111816406,-6.18499755859375,-14.529996871948242,-17.374996185302734,1.6100006103515625,2,0.00874732303817094,2.7083048557577682,88.4800033569336,-1.000016232843913,87.48999786376953,-1.4634207612649912,87.2699966430664,0.00874732303817094
2591,2012-03-15,89.25,89.45999908447266,88.56999969482422,89.06999969482422,1022400.0,0.0008971832757371789,1.9666721767989521,0.264706212343906,84.79883842036084,74.3075428863828,-1.9052158559099723,-3.1400850168410557,-11.198858007624281,-17.461247326477576,62.53498803105026,0.8899993896484375,2.948146332770449,2.803999710083005,-0.03635851425075032,5.64435793441676,1.3838205979161273,4.224178822249883,-3.833843246161308,92.2509536746386,19.9588441408132,1.4201791121668743,3,-1.5800018310546875,-6.0149993896484375,-14.60999870300293,-17.454998016357422,1.339996337890625,3,0.010084050710127856,1.0172317406031108,89.16999816894531,2.7083048557577682,88.4800033569336,-1.000016232843913,87.48999786376953,0.010084050710127856
2592,2012-03-16,88.05000305175781,89.5,87.56999969482422,89.44000244140625,819500.0,-0.01344534395789565,1.5563010943926272,-7.722205738990379,75.86675184479135,73.90141051282417,-0.5533395063074522,-1.8664505353772824,-9.646332682516984,-16.02508327842,61.25549059280158,1.9300003051757812,2.8110192706970736,1.4965026855468722,-1.4186067872973922,4.4116121583911365,0.03894794912473287,2.9540574219690114,-2.148585218243042,42.6878400057899,-36.533340723861734,1.4575547364221335,3,-0.3600044250488281,-4.010002136230469,-12.650003433227539,-15.495002746582031,0.7999954223632812,4,0.018739282672306956,1.9666721767989521,89.25,1.0172317406031108,89.16999816894531,2.7083048557577682,88.4800033569336,0.018739282672306956
2593,2012-03-19,88.5,88.8499984741211,87.33000183105469,87.80999755859375,1009400.0,0.005110697701823597,1.187046489928097,-0.4964048520775015,71.49614624446566,73.04089814921682,-0.8304306179162495,-2.1983973088428854,-9.745810844692613,-16.243958122253474,59.665211157850706,1.5199966430664062,2.6891387935092865,1.7999996185302791,-1.2002527409598116,4.80025197802037,0.29987343878524086,3.3001257982753174,-2.0947806631773034,53.91701180623431,-23.65068723222293,1.5001261797450431,3,-0.6150016784667969,-4.279998779296875,-12.395000457763672,-15.325000762939453,1.1399993896484375,0,0.019096072784251295,1.5563010943926272,88.05000305175781,1.9666721767989521,89.25,1.0172317406031108,89.16999816894531,0.019096072784251295
2594,2012-03-20,88.80999755859375,89.3499984741211,88.18000030517578,88.33000183105469,1369500.0,0.0035027972722456724,-2.0,0.6956435205661212,77.47605449787875,72.72954259026193,-0.9591079938648477,-2.3600406118805353,-9.70509905344646,-16.31852491381929,58.89164184830506,1.1699981689453125,2.470555591465555,1.9389972686767578,-1.1358021227459147,5.01379666009943,0.40159757296541443,3.476396964388101,-1.9715089289262266,68.20262563900627,-10.926411982750807,1.5373996957113394,3,-0.8049964904785156,-4.589996337890625,-12.317497253417969,-15.299999237060547,2.6200027465820312,1,0.02105621887162279,1.187046489928097,88.5,1.5563010943926272,88.05000305175781,1.9666721767989521,89.25,0.02105621887162279
2595,2012-03-21,89.11000061035156,89.6500015258789,88.9000015258789,89.29000091552734,528200.0,0.003378032428836386,-1.500006357844945,-0.3750039736783546,76.30254514493953,74.66607665336065,-1.0023907937860201,-2.469245517647323,-9.64303117642801,-16.375769113866113,58.11513175535649,0.8400039672851562,2.2062778444932007,2.0375003814697266,-1.0711212833198829,5.146122046259336,0.48318954907492184,3.5918112138645313,-1.8989003888374896,76.72409540690659,-1.9084948760938545,1.554310832394803,3,-0.9099998474121094,-4.814998626708984,-12.302499771118164,-15.560001373291016,3.260002136230483,2,0.01975089354927051,-2.0,88.80999755859375,1.187046489928097,88.5,1.5563010943926272,88.05000305175781,0.01975089354927051
2596,2012-03-22,89.18000030517578,89.72000122070312,88.31999969482422,88.75,785400.0,0.0007855425243492586,-1.1705434609038166,-2.3888865341414824,73.34597689545265,75.6483930113007,-0.8059902978519489,-2.341918968076314,-9.34461561825843,-16.242451283928276,57.248746828801586,1.4000015258789062,1.9402475150677674,1.9060001373291016,-1.2003692754393853,5.0123695500975884,0.3528154309448581,3.459184843713345,-1.5786758749633378,77.4058136639618,0.0002958225548468363,1.5531847063842452,3,-0.8349990844726562,-4.7649993896484375,-12.372499465942383,-15.630001068115234,2.620002746582017,3,0.017941225259541005,-1.500006357844945,89.11000061035156,-2.0,88.80999755859375,1.187046489928097,88.5,0.017941225259541005
2597,2012-03-23,88.98999786376953,89.16999816894531,88.30999755859375,89.01000213623047,523200.0,-0.0021305499075583434,4.058881608473207,-0.046521530845797625,70.0934779353569,75.903597375009,-0.3870501662669028,-1.9021130997980578,-8.796283908790372,-15.843062570301328,56.70167367460679,0.8700027465820312,1.6751425319331474,1.4954978942871122,-1.4262856170605716,4.417281405634796,0.03460613861327033,2.956389649960954,-1.0073116112687615,69.4559186878715,-7.026113939986715,1.4608917556738445,3,-0.464996337890625,-2.154998779296875,-11.932497024536133,-15.439998626708984,1.7600021362304688,4,0.01797953154882026,-1.1705434609038166,89.18000030517578,-1.500006357844945,89.11000061035156,-2.0,88.80999755859375,0.01797953154882026
2598,2012-03-26,90.33000183105469,90.4000015258789,89.54000091552734,89.58000183105469,481300.0,0.015057916613690603,-1.0722860557036493,-37.49199084668192,75.46013346766692,75.86184546886194,-1.4324739881165698,-2.9059526085485174,-9.74307179817447,-16.954182212006714,56.58483469755586,1.410003662109375,1.83608902058009,2.527501678466791,-0.21170166493791953,5.266705021871502,1.1579000067644358,3.8971033501691466,-2.0345988842775,96.84686232730772,20.697942098867628,1.369601671702353,3,-1.4650001525878906,-3.1000022888183594,-10.317499160766602,-13.825000762939453,1.9899978637695312,0,-0.01638440525775331,4.058881608473207,88.98999786376953,-1.1705434609038166,89.18000030517578,-1.500006357844945,89.11000061035156,-0.01638440525775331
2599,2012-03-27,90.51000213623048,91.0500030517578,90.2699966430664,90.6999969482422,853800.0,0.0019926967953842745,-1.3283571892185928,-0.253326416015625,78.58243686938454,75.93581792447746,-1.4463341094631517,-2.859230249754816,-9.51353185874784,-16.897936032549254,56.22285260122977,0.780006408691392,1.9557284579898067,2.4705017089843864,-0.34735413563146267,5.288357553600235,1.0615737866764619,3.879429631292311,-2.200004577636733,80.29197690024542,3.6458118610778314,1.4089279223079234,3,-1.319999694824233,-2.9550018310547017,-9.890003204345717,-13.41000366210939,1.4399948120117188,1,-0.009612227665982909,-1.0722860557036493,90.33000183105469,4.058881608473207,88.98999786376953,-1.1705434609038166,89.18000030517578,-0.009612227665982909
2600,2012-03-28,88.79000091552734,90.79000091552734,88.6500015258789,90.70999908447266,838000.0,-0.019003438074327916,1.0576899094010197,10.105529454282616,61.46219667955876,73.34285773105499,0.23925627652221237,-0.9168833502750147,-7.415520724858467,-14.950569030564779,55.25470307957752,2.1399993896484375,2.0079171115334162,0.5795005798339901,-1.9573309979616766,3.1163321576296568,-0.6889152090638362,1.8479163687318163,2.2600021362304545,17.51833557017089,-57.29461318619839,1.2684157888978318,3,0.40000152587890625,-1.2350006103515625,-8.03750228881836,-11.69000244140625,1.5699996948242188,2,0.029733070868645184,-1.3283571892185928,90.51000213623048,-1.0722860557036493,90.33000183105469,4.058881608473207,88.98999786376953,0.029733070868645184
2601,2012-03-29,87.9800033569336,88.81999969482422,87.27999877929688,88.58999633789062,774800.0,-0.009122621356478677,1.878507205145208,0.31770498056886726,54.152084564000326,70.93011692207821,0.9500697216954848,0.05336789896313121,-6.279100380069835,-13.934289059428565,53.79459668419971,1.5400009155273438,1.8900636458021722,-0.33049697875976847,-2.6450598335619446,1.9840658760424077,-1.4877784061608565,0.8267844486413196,3.0699996948242045,18.567739637594123,-54.02812992455062,1.157281427401089,3,1.18499755859375,-0.4250030517578125,-6.640003204345703,-10.8800048828125,2.6899948120117188,3,0.0498976951823733,1.0576899094010197,88.79000091552734,-1.3283571892185928,90.51000213623048,-1.0722860557036493,90.33000183105469,0.0498976951823733
2602,2012-03-30,88.56999969482422,88.93000030517578,87.9800033569336,88.0,936500.0,0.006706027681051774,-2.1147799332107615,-0.9344364814328417,56.05382316565196,69.21430324665448,0.4934873854311519,-0.41122061948163946,-6.578089769846201,-14.311679558896117,52.12022389592482,0.9499969482421875,1.689506135730241,0.1664993286132841,-2.0234038795648956,2.356402536791464,-0.9284522754758058,1.261450932702374,2.3292031860351443,34.21749213788762,-35.97878218710201,1.0949516040890888,3,0.595001220703125,-1.0149993896484375,-7.1399993896484375,-11.470001220703125,0.6100006103515625,4,0.03646836816148635,1.878507205145208,87.9800033569336,1.0576899094010197,88.79000091552734,-1.3283571892185928,90.51000213623048,0.03646836816148635
2603,2012-04-02,88.9800033569336,89.7699966430664,88.06999969482422,88.75,824000.0,0.004629148284092555,-1.138355605671649,0.4035148773273012,52.99760323471832,66.49447532852554,0.17738671867797962,-0.6879516526719698,-6.673427054964691,-14.51140069364962,50.4378359330131,1.6999969482421875,1.4415353185626998,0.46950263977051065,-1.6048160506767601,2.5438213302177815,-0.5676567054531176,1.506661984994139,1.7744313598632715,45.09290851617568,-20.82444568014455,1.0371593452236318,4,0.18499755859375,-1.4250030517578125,-6.95500373840332,-11.8800048828125,-0.37000274658203125,0,0.019892072109350956,-2.1147799332107615,88.56999969482422,1.878507205145208,87.9800033569336,1.0576899094010197,88.79000091552734,0.019892072109350956
2604,2012-04-03,90.0,90.01000213623047,89.19999694824219,89.2300033569336,897300.0,0.011463212009273693,1.0506436690584953,3.3477626297807412,54.78663210119024,64.1038183236645,-0.7331554415090693,-1.5520333734565668,-7.365252869246376,-15.332848101016424,49.304567840203475,1.029998779296875,1.353728579689971,1.3399993896484403,-0.7098220865953664,3.389820865892247,0.315088651526537,2.3649101277703437,0.6154572792968622,77.49286510760483,14.226852275202788,1.0249107381219056,4,-0.8349990844726562,-2.2649993896484375,-7.975000381469727,-12.900001525878906,-0.9300003051757812,1,0.025777774386935848,-1.138355605671649,88.9800033569336,-2.1147799332107615,88.56999969482422,1.878507205145208,87.9800033569336,0.025777774386935848
2605,2012-04-04,89.7300033569336,90.04000091552734,88.66999816894531,89.11000061035156,736400.0,-0.0029999627007378793,1.2096856560982963,0.8052018825860787,52.708824702035734,61.81080141328485,-0.40897014907208984,-1.1080857131587436,-6.774095183386251,-14.842779897061945,47.955212368533836,1.3700027465820312,1.3015326534080032,0.9235027313232393,-0.9802038068494596,2.8272092694959383,-0.028350537763117245,1.875356000409596,0.7520355823632627,88.76821309214145,27.96367554891127,0.951853269086352,4,-0.56500244140625,-1.7900009155273438,-7.662504196166992,-12.6300048828125,-1.3100051879882812,2,0.02474081698713171,1.0506436690584953,90.0,-1.138355605671649,88.9800033569336,-2.1147799332107615,88.56999969482422,0.02474081698713171
2606,2012-04-05,90.1999969482422,90.4499969482422,89.37999725341797,89.38999938964844,584400.0,0.005237864412408921,-1.5783068296718792,1.3064418876515334,63.22261156478802,61.04737181655497,-0.8035649383157448,-1.3927323384271517,-6.935023161150653,-15.137871564968307,46.565678802734546,1.069999694824233,1.1960420336570223,1.2304965972900561,-0.5548889038720546,3.015882098452167,0.33780384670899366,2.1231893478711186,-2.9199981689453267,89.87851624879927,25.675987540126926,0.892692750581058,4,-1.034996032714858,-2.0499954223632955,-6.902498245239272,-13.099998474121108,-7.860000610351577,3,0.0017738765800754397,1.2096856560982963,89.7300033569336,1.0506436690584953,90.0,-1.138355605671649,88.9800033569336,0.0017738765800754397
2607,2012-04-09,89.81999969482422,89.8499984741211,88.9000015258789,89.61000061035156,713100.0,-0.004212830003043511,6.037101924326768,0.2592589104061442,58.1885939462666,59.12831186973272,-0.3279364635726836,-0.8557761312339522,-6.214344557703953,-14.595701065683784,44.82198081690666,1.2999954223632955,1.077733517322585,0.722999191284174,-0.9089848833589116,2.3549832659272596,-0.0929928460373759,1.538991228605724,-2.4766009521484307,73.52949661966099,7.694376753923535,0.8159920373215461,4,-0.654998779296875,-1.3549995422363281,-6.3925018310546875,-12.595001220703125,-8.739997863769531,0,0.009463354230784704,-1.5783068296718792,90.1999969482422,1.2096856560982963,89.7300033569336,1.0506436690584953,90.0,0.009463354230784704
2608,2012-04-10,88.27999877929688,89.83999633789062,87.88999938964844,89.83999633789062,927000.0,-0.017145412166106766,1.5,-7.428592188919164,47.147474906747235,55.63553831832857,0.9953639163850596,0.7867830408498833,-4.353882152538546,-12.880078299416425,42.66386327484993,1.9499969482421875,0.9538784082948837,-0.8565017700195341,-2.3577185645833225,0.6447150245442543,-1.6071101673014283,-0.10589337273763988,-0.8744680725097567,15.234365686765289,-48.2233866054688,0.7506083972818915,4,0.7550010681152344,0.18500137329101562,-4.960000991821289,-11.055000305175781,-6.180000305175781,1,0.010194852042634706,6.037101924326768,89.81999969482422,-1.5783068296718792,90.1999969482422,1.2096856560982963,89.7300033569336,0.010194852042634706
2609,2012-04-11,89.66000366210938,89.69999694824219,88.31999969482422,88.69000244140625,935800.0,0.015632135272934944,1.6285967563797012,-0.6217966274110881,52.65189638732916,54.65661606363639,-0.5787553392786293,-0.5273226024318092,-5.430112849788443,-14.06619103155117,40.20434245906328,1.4199981689453125,0.8947683079614421,0.46450309753417685,-1.0207431705318157,1.9497493656001694,-0.27812003649881945,1.2071262315671731,-2.1935836304931513,69.14085783086531,7.057124782145728,0.7426231340329973,4,-0.7950057983398438,-1.1950035095214844,-6.265005111694336,-12.435005187988281,-21.490005493164062,2,-0.011710941432869326,1.5,88.27999877929688,6.037101924326768,89.81999969482422,-1.5783068296718792,90.1999969482422,-0.011710941432869326
2610,2012-04-12,89.94999694824219,90.5,89.55000305175781,89.93000030517578,970000.0,0.0032343662088802905,-1.4359172494742505,0.02061507000157307,53.635493220349964,54.599217025453015,-0.7676227784413783,-0.7967330827688386,-5.40895568202663,-14.135644827462897,37.55594194554091,0.9499969482421875,0.6631248398496439,0.7154964447021541,-0.8074154324054064,2.2384083218097146,-0.04595949385162612,1.4769523832559344,-2.4239053782934405,78.9270910674719,18.00565385359633,0.7614559385537822,4,-0.7549972534179688,-1.2899971008300781,-6.469997406005859,-12.244998931884766,-23.269996643066406,3,-0.00978318269342826,1.6285967563797012,89.66000366210938,1.5,88.27999877929688,6.037101924326768,89.81999969482422,-0.00978318269342826
2611,2012-04-13,90.1500015258789,90.8499984741211,89.83999633789062,89.8499984741211,713900.0,0.0022235084427162377,-5.312368872782758,15.002670736360168,55.471720113260595,54.534538908520645,-0.7011787865995558,-0.9758890062021237,-5.289715382936251,-14.120489796259434,34.82405925059824,1.0100021362304688,0.38250570943230855,0.8705009460449276,-0.7065642517530648,2.44756614384292,0.08196834714593138,1.6590335449439237,-2.504953618728109,76.35144713678528,15.827571354869484,0.7885325988989974,4,-0.7800025939941406,-1.3699989318847656,-6.500001907348633,-12.320003509521484,-20.330001831054688,4,-0.019190275403788815,-1.4359172494742505,89.94999694824219,1.6285967563797012,89.66000366210938,1.5,88.27999877929688,-0.019190275403788815
2612,2012-04-16,89.69999694824219,90.73999786376952,89.30999755859375,90.73999786376952,797800.0,-0.004991731225956086,1.7499981660125923,-3.4666344539951717,46.75589373210511,53.84101563045252,-0.08272709520177557,-0.4173296896230454,-4.506539867785605,-13.46198519986018,32.91251183960499,1.430000305175767,0.32708650005510265,0.3379966735839872,-1.1376240566337543,1.8136174038017288,-0.39981369152488355,1.075807038692858,-1.8626520070731658,61.14858508195158,5.003717969916828,0.7378103651088722,4,-0.3299980163574219,-0.7999954223632812,-6.049997329711914,-11.55999755859375,-20.729995727539077,0,-0.08205129164718206,-5.312368872782758,90.1500015258789,-1.4359172494742505,89.94999694824219,1.6285967563797012,89.66000366210938,-0.08205129164718206
2613,2012-04-17,90.19000244140624,90.75,89.43000030517578,90.12999725341795,598400.0,0.005462714713878825,1.2372870397309776,-0.057697245350842585,48.403194600640525,53.131744797058104,-0.42805914880932505,-0.8160732086012246,-4.6717659517060355,-13.731978115222887,31.15435645862137,1.3199996948242188,0.4234685110664316,0.7435020446777258,-0.7177631795938595,2.204767268949311,0.012869432541933179,1.4741346568135185,-2.1718982882600955,73.91318770128889,19.96260052895324,0.7306326121357892,4,-0.8200035095214702,-1.180000305175767,-6.282501220703111,-11.91500091552733,-18.54000091552733,1,-0.10100898507315204,1.7499981660125923,89.69999694824219,-5.312368872782758,90.1500015258789,-1.4359172494742505,89.94999694824219,-0.10100898507315204
2614,2012-04-18,90.68000030517578,90.86000061035156,89.69000244140625,89.8499984741211,664200.0,0.005432950997954267,-1.0347902237083035,13.832167832167832,60.75085798205395,54.02530405039346,-0.9068165706881217,-1.221414561941998,-4.822015247668276,-13.987459795281211,29.137944690268114,1.1699981689453125,0.4782932961565365,1.1399997711181697,-0.3875849693677793,2.667584511604119,0.3762074008751881,1.9037921413611514,-2.491982492771143,88.38709994979375,28.595910838559305,0.7637923702429756,4,-1.3050003051757812,-1.5149993896484375,-6.389997482299805,-12.329998016357422,-17.75,2,-0.09461845833898797,1.2372870397309776,90.19000244140624,1.7499981660125923,89.69999694824219,-5.312368872782758,90.1500015258789,-0.09461845833898797
2615,2012-04-19,90.87000274658205,91.5999984741211,90.41000366210938,90.75,586700.0,0.002095307022130788,-1.975004053139037,0.1445813034286411,67.68665873533186,54.521309291565,-1.02599900804816,-1.3415852148401228,-4.675629412324682,-13.937863652924747,27.070875303380216,1.1899948120117188,0.5543920517439176,1.2420021057128992,-0.3810763524836318,2.86508056390943,0.43046287661462657,2.0535413348111717,-2.468226310341649,68.12247005713776,2.9880403761471683,0.8115392290982676,4,-1.1250038146972798,-1.430004119873061,-6.155000686645522,-12.200000762939467,-17.200004577636733,3,-0.2498074600145268,-1.0347902237083035,90.68000030517578,1.2372870397309776,90.19000244140624,1.7499981660125923,89.69999694824219,-0.2498074600145268
2616,2012-04-20,90.77999877929688,91.05999755859376,90.38999938964844,90.9499969482422,516100.0,-0.0009904695121025764,2.4358934230601927,-1.4166189840421657,64.40676280160694,55.21221694215836,-0.9443814498018384,-1.1863944347344102,-4.294928049261699,-13.610982506159047,25.52207895586549,0.6699981689453267,0.5373393878793422,1.071998214721674,-0.6145877570751423,2.7585841865184904,0.22870522882327293,1.915291200620075,-2.0584001392684144,64.1921673801869,-4.652572606873747,0.8432929858984057,4,-1.0349998474121094,-1.3400001525878906,-5.464998245239258,-11.679996490478516,-16.56999969482422,4,-0.2654769640690643,-1.975004053139037,90.87000274658205,-1.0347902237083035,90.68000030517578,1.2372870397309776,90.19000244140624,-0.2654769640690643
2617,2012-04-23,90.58999633789062,90.77999877929688,89.31999969482422,90.58999633789062,599000.0,-0.002092998942070712,6.684106970767748,-0.0,60.80531538054262,56.72975477258007,-0.7081367693530467,-0.9174144361131482,-3.8520294542077096,-13.185357718558095,23.565684068287958,1.4599990844726562,0.5597595862361544,0.8019958496093693,-0.8929568465892288,2.4969485458079674,-0.04548049848992264,1.6494721977086613,-1.5805577144529082,55.70163697447498,-15.480511321066246,0.8474763480992974,4,-0.6299972534179688,-1.1499977111816406,-5.1374969482421875,-11.464996337890625,-18.139999389648438,0,-0.2292747266000169,2.4358934230601927,90.77999877929688,-1.975004053139037,90.87000274658205,-1.0347902237083035,90.68000030517578,-0.2292747266000169
2618,2012-04-24,88.8499984741211,91.12000274658205,88.16999816894531,90.55999755859376,721900.0,-0.019207395232466173,1.0848019194737513,-100.0,42.9620519601554,55.65310539178299,1.252983025766241,0.7441744301313804,-1.8699491059881268,-11.220976097082286,20.885690224091647,2.950004577636733,0.39812095020789684,-0.8640018463134709,-2.588296904550603,0.8602932119236613,-1.7261493754320298,-0.0018543171949119142,2.75,19.825080019662927,-48.47027295748375,0.8621475291185653,4,1.0349998474121094,0.5900001525878906,-2.9849987030029297,-9.704998016357422,-15.909996032714844,1,-0.2237478626317403,6.684106970767748,90.58999633789062,2.4358934230601927,90.77999877929688,-1.975004053139037,90.87000274658205,-0.2237478626317403
2619,2012-04-25,89.63999938964844,89.73999786376953,88.13999938964844,89.29000091552734,606300.0,0.008891400440006025,4.818224694474885,-0.20467757982983148,49.48214117963121,55.19162183170313,0.513886776607066,-0.12052625388216143,-2.3856432838823736,-11.806865675813455,17.8301221098257,1.5999984741210938,0.3282953410286069,-0.030500793457036934,-1.713648276465122,1.652646689551048,-0.8720745349610866,0.8110729480470127,1.8913990783691474,43.352612627312794,-21.42967933156828,0.8415737415040438,4,0.22999954223632812,-0.20000076293945312,-3.5874996185302734,-10.494998931884766,-18.5,2,-0.20069163304620685,1.0848019194737513,88.8499984741211,6.684106970767748,90.58999633789062,2.4358934230601927,90.77999877929688,-0.20069163304620685
2620,2012-04-26,91.43000030517578,92.5999984741211,88.5,89.79000091552734,1845700.0,0.019968774294012892,1.060302952463837,4.685732970027248,56.14386223517234,55.26630428969332,-1.1667992393790598,-1.7946149725503489,-3.8858426591547186,-13.372769728549315,16.654706956951365,4.099998474121094,0.5418244904549567,1.627500152587885,-0.17476525025709577,3.4297655554328657,0.7263674511654017,2.528632854010368,-3.2900009155273438,73.76685181352114,11.656785076581649,0.9011327014224881,4,-1.0600013732910156,-1.4900016784667969,-5.317499160766602,-11.849998474121094,-20.650001525878906,3,-0.20234058775293173,4.818224694474885,89.63999938964844,1.0848019194737513,88.8499984741211,6.684106970767748,90.58999633789062,-0.20234058775293173
2621,2012-04-27,92.37000274658205,93.08000183105469,91.5,91.93000030517578,998100.0,0.010281116026126247,-1.4307663415378475,0.26829427143908047,62.06242953471621,56.96703048998344,-1.9654677535008744,-2.5179638877336146,-4.507217696443078,-14.08588394033454,16.626948258757885,1.6500015258789062,0.6258795293967694,2.348002624511736,0.415688329828356,4.280316919195116,1.381845477170046,3.3141597718534257,-4.230003356933608,85.62755600034623,23.930817097260757,0.9661571473416929,4,-1.760002136230483,-2.190002441406264,-6.12250137329103,-12.165000915527358,-20.250000000000014,4,-0.20244672536105002,1.060302952463837,91.43000030517578,4.818224694474885,89.63999938964844,1.0848019194737513,88.8499984741211,-0.20244672536105002
2622,2012-04-30,91.8000030517578,92.72000122070312,91.54000091552734,92.55999755859376,664900.0,-0.006170831199258986,1.1851820455219768,-1.7272506588986078,68.33331478970712,59.18148828876863,-1.1915608805927036,-1.7850959801405821,-3.8281911240590603,-13.303738879835507,16.53970899520266,1.1800003051757812,0.6711319482541143,1.616502761840806,-0.34454293809072567,3.577548461772338,0.6359799118750402,2.597025611806572,-3.462403564453112,74.0891063419694,6.246053938907167,0.9805228499657686,4,-1.1900024414062358,-1.620002746582017,-5.420001983642564,-11.560001373291001,-18.090003967285142,0,-0.19161223728247279,-1.4307663415378475,92.37000274658205,1.060302952463837,91.43000030517578,4.818224694474885,89.63999938964844,-0.19161223728247279
2623,2012-05-01,90.75,92.4800033569336,90.5999984741211,91.26000213623048,1094300.0,-0.01143794136004328,-3.6419576335841914,0.6710602927299312,55.879148011588065,58.64018718093909,-0.0600872766253957,-0.6278820528253846,-2.6684758509150868,-12.048256823319065,15.757484724896525,1.8800048828125,0.6572507482917729,0.47799987792969034,-1.4128617343516368,2.3688614902110174,-0.4674309282109732,1.423430684070354,-2.2227044189453125,52.83399434127778,-14.231667128448983,0.9454308061406625,5,-0.1399993896484375,-0.5699996948242188,-3.0699996948242188,-10.419998168945312,-17.029998779296875,1,-0.20165292619016872,1.1851820455219768,91.8000030517578,-1.4307663415378475,92.37000274658205,1.060302952463837,91.43000030517578,-0.20165292619016872
2624,2012-05-02,92.31999969482422,92.45999908447266,90.33000183105469,90.33000183105469,775000.0,0.017300272119275206,-1.1407030552115722,-3.9019402516192607,61.23221288778737,57.92302653121192,-1.5343408319670715,-2.124063312991595,-4.102454926754987,-13.40012499339899,14.742971643445808,2.1299972534179688,0.8355615333311164,1.931999588012701,-0.16231085140927348,4.0263100274346755,0.8848443683017138,2.9791548077236882,-3.6105958637695323,83.40607352867686,17.103817956067658,1.0471552197109888,5,-1.7099990844726562,-2.1399993896484375,-4.272499084472656,-11.64999771118164,-17.98999786376953,2,-0.20992198134186602,-3.6419576335841914,90.75,1.1851820455219768,91.8000030517578,-1.4307663415378475,92.37000274658205,-0.20992198134186602
2625,2012-05-03,91.9499969482422,92.5199966430664,91.44000244140624,92.31999969482422,517100.0,-0.004007828724058804,1.8051919742383327,-0.18593122802712134,58.395482156010836,57.255106459479016,-1.1119652035700227,-1.6645594868940492,-3.587932898089875,-12.81033106516388,14.13042837227766,1.0799942016601705,0.963781020710627,1.4509971618652457,-0.7300022643616302,3.6319965880921217,0.3604974487518149,2.5414968749786766,-3.065769197187521,58.90891335227324,-5.869285839511285,1.0904997131134344,5,-1.3399963378906392,-1.7699966430664205,-3.577495574951186,-10.95499420166017,-19.77999877929689,3,-0.22631863240090722,-1.1407030552115722,92.31999969482422,-3.6419576335841914,90.75,1.1851820455219768,91.8000030517578,-0.22631863240090722
2626,2012-05-04,90.36000061035156,91.72000122070312,90.3499984741211,91.44000244140624,588600.0,-0.01729196727201232,-1.4909002635594395,2.9189022001361646,52.78247377318727,56.36367961421731,0.4606291857350584,-0.06530993568583199,-1.8711701445889872,-11.013625405931492,12.982929693045891,1.599998474121108,0.8846912091159425,-0.14699935913085938,-2.3245518662910314,2.0305531480293126,-1.2357756127109525,0.9417768944492337,-1.307941896096878,1.2551793706226737,-61.33910532509045,1.0887762535800871,5,0.25,-0.18000030517578125,-1.9874992370605469,-9.325000762939453,-17.01000213623047,4,-0.2166888191544747,1.8051919742383327,91.9499969482422,-1.1407030552115722,92.31999969482422,-3.6419576335841914,90.75,-0.2166888191544747
2627,2012-05-07,90.66999816894531,91.0500030517578,90.25,90.25,818000.0,0.0034306945163768976,-2.8095549500453454,-0.38888653414148777,52.0547748350341,57.3739821558705,0.18234928277509255,-0.32502698334731406,-2.029809834789603,-11.095129340042021,12.15328759255186,0.8000030517577983,0.7320560381824777,0.12049827575683025,-2.0336514547662716,2.274648006279932,-0.9565765895047207,1.1975731410183812,-1.456821730018632,18.50214934141759,-40.898114358371686,1.0770748652615505,5,-0.05999755859375,-0.18499755859375,-2.30999755859375,-9.2449951171875,-20.12999725341797,0,-0.20458802026001033,-1.4909002635594395,90.36000061035156,1.8051919742383327,91.9499969482422,-1.1407030552115722,92.31999969482422,-0.20458802026001033
2628,2012-05-08,89.18000030517578,90.1999969482422,87.80999755859375,90.1999969482422,1012000.0,-0.01643319613829941,3.686288736134175,-2.4285740236149294,44.08517720280581,56.77431949177878,1.9266930376135178,1.302640950293295,-0.3894296709101326,-9.362863762774367,12.58503039864717,2.8600006103515625,0.584214059909641,-1.4144996643066463,-3.400032005517275,0.5710326769039824,-2.4072658349119536,-0.42173349370133906,3.9000015258789062,29.087112800053134,-25.545771176648266,0.9927661706053129,5,1.2649993896484375,1.2649993896484375,-0.8199996948242188,-7.754997253417969,-18.519996643066406,1,-0.17346940084956786,-2.8095549500453454,90.66999816894531,-1.4909002635594395,90.36000061035156,1.8051919742383327,91.9499969482422,-0.17346940084956786
2629,2012-05-09,88.61000061035156,89.29000091552734,87.66999816894531,88.37000274658203,720300.0,-0.00639156417216491,1.0250053644231456,-0.2352927976782596,41.347621598538595,55.130292754375034,2.6096556549603775,1.8866745050538327,0.27584881046206533,-8.535484176471186,13.06543438621031,1.6200027465820312,0.4648340225316616,-1.9319992065429688,-4.071154856888754,0.20715644380281617,-3.001577031715854,-0.8624213813700834,4.364601135253906,19.381499734937446,-32.15933122941669,1.069577825172892,5,1.7649993896484375,1.7649993896484375,-0.25,-5.994998931884766,-18.87000274658203,2,-0.16803971659051053,3.686288736134175,89.18000030517578,-2.8095549500453454,90.66999816894531,-1.4909002635594395,90.36000061035156,-0.16803971659051053
2630,2012-05-10,89.06999969482422,89.83000183105469,88.43000030517578,88.91000366210938,718000.0,0.005191277297191599,-1.499996594028651,0.6666560701910544,43.63365954722415,53.082651644653694,1.9888323358252649,1.4307217911693897,-0.0686668440573186,-8.745748877219683,12.930724908031252,1.4000015258789062,0.6619295299566801,-1.4280002593994112,-3.652908771416108,0.7969082526172855,-2.5404545154077596,-0.31554600339106287,3.692417907714841,34.56791286296111,-14.73758250410016,1.1124542560083512,5,1.125,1.3050003051757812,-0.6199989318847656,-6.454998016357422,-18.37999725341797,3,-0.16548779515294032,1.0250053644231456,88.61000061035156,3.686288736134175,89.18000030517578,-2.8095549500453454,90.66999816894531,-0.16548779515294032
2631,2012-05-11,88.41999816894531,90.2300033569336,88.1500015258789,88.66000366210938,708400.0,-0.007297648232917564,-4.3333463750537975,-1.500071527347289,42.1886311580312,50.177686796689706,2.256943571401763,2.0495520210450735,0.6719809038645224,-7.851887829739951,12.477482728362107,2.0800018310546875,0.7301027174883359,-1.9915016174316378,-4.400295938914979,0.4172927040517038,-3.1958987781733157,-0.7871044566899599,4.138722656249996,22.18931705731527,-25.220389859514164,1.2043971607416737,5,1.6749992370605469,1.9550018310546875,0.13250350952148438,-5.804996490478516,-19.55999755859375,4,-0.18378195359098404,-1.499996594028651,89.06999969482422,1.0250053644231456,88.61000061035156,3.686288736134175,89.18000030517578,-0.18378195359098404
2632,2012-05-14,82.33999633789062,86.45999908447266,82.2699966430664,85.56999969482422,2547400.0,-0.06876274549833783,-1.4866463065384083,13.458039290482548,32.14481366577904,47.54053853604426,7.659391410469652,7.957894844872456,6.750314188548032,-1.544778826778085,13.285669699340785,6.150001525878906,0.42034949899519347,-7.703503417968747,-12.044139536188737,-3.362867299748757,-9.87382147707875,-5.533185358858745,10.023175581054687,0.8793924093339237,-47.953326861492684,2.1703180591099955,5,5.055000305175781,5.335002899169922,6.3175048828125,0.3150062561035156,-13.309997558593736,0,-0.10918142171002965,-4.3333463750537975,88.41999816894531,-1.499996594028651,89.06999969482422,1.0250053644231456,88.61000061035156,-0.10918142171002965
2633,2012-05-15,81.08000183105469,82.68000030517578,80.54000091552734,82.30999755859375,1850400.0,-0.015302338630978518,1.1725868666057349,0.3808032350488824,27.11230225789319,43.7494373549449,8.273491267659196,8.959769157049749,7.989773659748295,-0.0946326152049437,14.291869956467934,2.1399993896484375,-0.11965290629113667,-8.507997894287115,-14.413723136641295,-2.6022726519329353,-11.460860515464205,-5.555135273110025,10.677579571337887,5.5727634620593225,-42.13749305444945,2.9528626211770908,5,5.4499969482421875,5.729999542236328,7.73499870300293,1.779998779296875,-13.84999847412108,1,-0.1299950749568235,-1.4866463065384083,82.33999633789062,-4.3333463750537975,88.41999816894531,-1.499996594028651,89.06999969482422,-0.1299950749568235
2634,2012-05-16,82.0999984741211,83.16999816894531,81.0,81.13999938964844,1405300.0,0.012580126048735929,-2.5000030763740626,-0.7804897716135916,23.982137082361803,39.925732346761684,6.3154706286118625,7.656579127785108,6.955190409691227,-0.9087919963872082,15.166245645426397,2.1699981689453125,-0.710367229178658,-7.059001159667972,-13.815914678540452,-0.30208764079549155,-10.437457919104219,-3.6805444002317245,8.760176489322262,16.099041956147918,-27.14555753227958,3.378456759436243,5,4.030002593994141,4.710002899169922,6.650001525878906,0.7600021362304688,-14.169998168945312,2,-0.13934220492851457,1.1725868666057349,81.08000183105469,-1.4866463065384083,82.33999633789062,-4.3333463750537975,88.41999816894531,-0.13934220492851457
2635,2012-05-17,68.16999816894531,73.80000305175781,67.22000122070311,72.27999877929688,6813900.0,-0.16967113963548597,-1.1896864709511434,-4.2812547187055445,10.866733534925089,35.268427875843656,18.458668073703606,20.86870490467298,20.715205476956527,13.134081951977407,16.35299168304303,14.879997253417983,-1.4835426748686729,-19.854001235961917,-31.35879723250828,-8.349205239415554,-25.6063992342351,-14.101603237688735,21.864562870664756,4.128626075815876,-32.360437889819835,5.752397998273182,5,10.965003967285142,11.980003356933594,20.4950008392334,14.69000244140625,-1.6899948120117045,3,0.02303065478941768,-2.5000030763740626,82.0999984741211,1.1725868666057349,81.08000183105469,-1.4866463065384083,82.33999633789062,0.02303065478941768
2636,2012-05-18,66.68000030517578,68.25,66.25,68.15000152587889,1912500.0,-0.021857091151401775,1.3952122070446342,0.3576644774700823,10.552745516710758,30.657091284918845,18.144501621186635,21.566334299171757,22.009886180809545,14.71554364632155,17.65293414314496,2.0,-2.6013044747706715,-20.138999176025393,-34.99013303722313,-5.2878653148276555,-27.56456610662427,-12.713432245426517,21.073104752543586,2.1276611808763044,-28.38228794805769,7.4255669305988725,5,11.560001373291016,12.985000610351562,22.247499465942383,16.35000228881836,-0.8300018310546733,4,0.060138004167333614,-1.1896864709511434,68.16999816894531,-2.5000030763740626,82.0999984741211,1.1725868666057349,81.08000183105469,0.060138004167333614
2637,2012-05-21,69.81999969482422,70.33999633789061,66.02999877929689,66.91999816894531,3489000.0,0.0470905725146602,1.1878189003975437,-1.9727885154352576,19.15707407981209,27.88730204903066,13.115094059664557,17.69789638301775,18.696391354727353,11.675497628981816,19.656574231012407,4.309997558593722,-3.7083797912623027,-15.960499954223636,-32.50910637665591,0.5881064682086361,-24.23480316543977,-7.6861967430075,15.35273275596883,22.1120247986489,-5.343823140480136,8.274303211216136,5,8.310001373291016,9.735000610351562,19.255001068115234,13.550003051757812,-4.230003356933608,0,-0.013749628883825693,1.3952122070446342,66.68000030517578,-1.1896864709511434,68.16999816894531,-2.5000030763740626,82.0999984741211,-0.013749628883825693
2638,2012-05-22,68.97000122070311,70.12000274658203,68.66000366210939,68.98000335693361,2575200.0,-0.012174140329939243,-3.6349379352105786,-0.0034490106785257,14.844911402722644,24.942556471717776,12.065655765707263,17.899908850164323,19.352347853825776,12.63205977693869,22.082637981774692,1.459999084472642,-4.77109041826462,-15.81649856567384,-33.90533256739779,2.2723354360501133,-24.860915566535823,-6.772081564811856,13.522748516080469,17.152873664521916,-3.092398873892119,9.04441700086198,5,9.159999847412124,10.58499908447267,20.164999008178725,14.40000152587892,-3.2600021362304545,1,0.0008699080401897152,1.1878189003975437,69.81999969482422,1.3952122070446342,66.68000030517578,-1.1896864709511434,68.16999816894531,0.0008699080401897152
2639,2012-05-23,71.6500015258789,71.83000183105469,68.45999908447266,68.45999908447266,2258400.0,0.0388574780011941,-1.112852769539845,-318.9321128900167,21.424541017145756,22.474876635042396,7.5174168934044445,14.548972257110478,16.47353096716887,10.073852087184008,24.358060531035143,3.3700027465820312,-5.907610858419247,-12.236998367309567,-31.08295130891274,6.608954574293605,-21.659974838111154,-2.814021896507981,8.537963076856542,72.32946790648346,54.62131213675147,9.422976470801585,5,6.479999542236328,7.904998779296875,17.53999900817871,11.720001220703125,-3.4300003051757955,2,-0.06168873795974539,-3.6349379352105786,68.97000122070311,1.1878189003975437,69.81999969482422,1.3952122070446342,66.68000030517578,-0.06168873795974539
2640,2012-05-24,72.93000030517578,72.95999908447266,70.93000030517578,72.33999633789062,2484400.0,0.017864602261516538,5.246135427303778,0.18495408016837273,25.24849714293022,20.5926395222534,4.14285784701822,12.450268424781626,14.983246138510609,8.93582188302409,25.361023721270058,2.029998779296875,-6.902761454976741,-10.031999588012695,-29.133411553308747,9.069412377283356,-19.58270557066072,-0.4812936053646695,5.27584908227827,99.56711720092609,76.48223315980565,9.550705982648026,5,3.3149986267089844,6.625,16.34000015258789,10.85000228881836,-5.260002136230469,3,-0.06855889180141894,-1.112852769539845,71.6500015258789,-3.6349379352105786,68.97000122070311,1.1878189003975437,69.81999969482422,-0.06855889180141894
2641,2012-05-25,73.66999816894531,73.80000305175781,72.5199966430664,73.02999877929688,1436900.0,0.010146686695091223,1.8444297509451877,1.0847374342130784,26.150382197729,19.926591581358952,1.21869988195688,10.790727892348116,14.0346463296909,8.351999508215414,26.051777802334314,1.2800064086914062,-7.909085945407597,-8.357001495361331,-27.349797804912484,10.635794814189822,-17.853399650136907,1.1393966594142455,2.83123213336674,98.32683640505483,71.57804600097701,9.496398154775575,5,0.9300003051757812,5.885002136230469,15.922500610351562,10.385002136230469,-4.470001220703125,4,-0.09759732578685687,5.246135427303778,72.93000030517578,-1.112852769539845,71.6500015258789,-3.6349379352105786,68.97000122070311,-0.09759732578685687
2642,2012-05-29,74.20999908447266,74.30000305175781,72.87000274658203,74.13999938964844,1360900.0,0.00732999767814535,10.439653330892002,0.10937462747061488,28.423166976255857,20.07224321673258,-0.6658398877038252,9.344455421979944,13.326702813648964,7.947032860253472,26.708278468643336,1.4300003051757812,-9.099043537405379,-6.937500381469732,-25.651826282919814,11.776825519980342,-16.294663332194773,2.4196625692553084,0.8252588046172775,98.45883722358161,69.03134236111022,9.357162950725037,5,0.3899993896484375,5.345001220703125,15.382499694824219,9.869998931884766,-5.409996032714844,1,-0.11265329084340003,1.8444297509451877,73.66999816894531,5.246135427303778,72.93000030517578,-1.112852769539845,71.6500015258789,-0.11265329084340003
2643,2012-05-30,72.44999694824219,73.79000091552734,72.44999694824219,73.38999938964844,1399900.0,-0.02371650933760383,-1.8510648659177975,-13.42866485013624,27.48047890837539,20.46094786406742,-0.28914837360582624,10.18538211509599,14.880341392046148,9.826020663844616,28.16866061585803,1.7600021362304688,-10.397024465928823,-7.7825023651123075,-26.30854377597703,10.743539045752414,-17.045523070544675,1.4805183403200601,-6.419998168945298,68.3218348158822,36.069397475562866,9.26302070543236,5,-2.2849960327148438,7.105003356933594,17.250001907348633,11.855003356933594,-3.399993896484375,2,-0.09468600275100514,10.439653330892002,74.20999908447266,1.8444297509451877,73.66999816894531,5.246135427303778,72.93000030517578,-0.09468600275100514
2644,2012-05-31,72.94000244140625,73.43000030517578,71.6500015258789,72.6500015258789,1007300.0,0.006763361129112466,1.8031550933852374,-0.30851081098629957,27.54107625252429,22.313652610467337,-2.4754643105515726,8.610497012370786,14.175417801332586,9.453788973759856,29.966201688792182,1.779998779296875,-11.077595466719814,-6.323497009277347,-24.20357195127451,11.556577932719819,-15.263534480275922,2.616540461721229,-6.754803619384745,59.6439316932035,26.540772987448307,8.940037470998583,5,-2.7750015258789062,6.614997863769531,16.722496032714844,12.14999771118164,-2.840003967285142,3,-0.09912260919845128,-1.8510648659177975,72.44999694824219,10.439653330892002,74.20999908447266,1.8444297509451877,73.66999816894531,-0.09912260919845128
2645,2012-06-01,71.13999938964844,72.38999938964844,71.0999984741211,71.51000213623047,1090600.0,-0.02467785839743808,-4.733279080413,-1.2758675120359897,26.68645450937187,24.106286942985236,-0.23452460394989316,9.24555518753192,15.725483942501882,11.36261385094636,31.86140264026373,1.8400039672851562,-11.66698553299139,-7.083000183105469,-24.26286823137609,10.096867865165152,-15.672934207240772,1.5069338410298343,-4.802704525756809,1.2500268220517796,-31.860811261538004,8.589934024135308,6,-0.9749984741210938,8.415000915527344,18.514999389648438,14.130001068115234,-0.48999786376953125,4,-0.04104579974694533,1.8031550933852374,72.94000244140625,-1.8510648659177975,72.44999694824219,10.439653330892002,74.20999908447266,-0.04104579974694533
2646,2012-06-04,70.77999877929688,71.9800033569336,70.01999664306639,71.16000366210938,1308700.0,-0.005060452817545968,-1.063155020518941,1.0270325999546364,31.557117247302457,25.48406951715083,0.8585029356622584,8.499218786203556,15.823954601415494,11.829489691463465,34.74102340629274,1.9600067138672017,-12.388980483016184,-6.464000701904297,-22.949241356122002,10.021239952313408,-14.70662102901315,1.7786196252045556,-4.293649794372527,17.75703266909004,-18.628197470220268,8.242620327108853,6,0.6000022888183594,8.775001525878906,19.375,14.990001678466797,-0.9799957275390625,0,-0.043938975190562446,-4.733279080413,71.13999938964844,1.8031550933852374,72.94000244140625,-1.8510648659177975,72.44999694824219,-0.043938975190562446
2647,2012-06-05,72.12000274658203,72.4000015258789,70.36000061035156,70.66999816894531,1585200.0,0.018931958044581254,1.0298494999145964,-3.81575248955991,35.7415699698151,27.80592046904999,-0.135147718534256,6.006180447744995,14.238724748527801,10.597573867320122,37.776370157299425,2.0400009155273438,-11.131454148074624,-4.196496963500977,-19.54965739621477,11.156663469212816,-11.873077179857873,3.48008325285592,-5.487580723045625,55.70301654180394,14.783223352771884,7.676580216356897,6,-0.7400016784667969,7.254997253417969,18.27499771118164,13.889999389648438,-0.5400009155273438,1,-0.04048815428640884,-1.063155020518941,70.77999877929688,-4.733279080413,71.13999938964844,1.8031550933852374,72.94000244140625,-0.04048815428640884
2648,2012-06-06,73.70999908447266,73.70999908447266,72.63999938964844,72.63999938964844,1023000.0,0.02204653740069329,1.0,0.7379284943832048,36.886530245452306,29.523919272195165,-1.0974784100262838,3.370598564075749,12.373723452692161,9.131916522949552,39.28506553774576,1.589996337890625,-9.580942131720533,-1.833000564575201,-15.96788420387061,12.301883074720209,-8.900442384222913,5.234441255072511,-6.934425483096433,100.0,53.62970234617446,7.067441819647707,6,-1.5499992370605469,5.564998626708984,16.685001373291016,12.385002136230469,-2.1100006103515625,2,-0.0666123469502139,1.0298494999145964,72.12000274658203,-1.063155020518941,70.77999877929688,-4.733279080413,71.13999938964844,-0.0666123469502139
2649,2012-06-07,73.72000122070312,74.1500015258789,73.30999755859375,74.1500015258789,903800.0,0.00013569578557448558,2.9069924238391796,-0.40186955870713814,65.3569474327752,33.98041374884461,-0.8749861840108792,2.3061144442474557,12.077359742079693,9.25060765343288,40.731961433782196,0.8400039672851562,-8.442150012475238,-1.078498458862299,-13.814829820789441,11.65783290306485,-7.44666413982587,5.289667222101272,-6.804139073043885,89.58838264416403,36.310228806517756,6.368165680963575,6,-1.5600013732910156,5.554996490478516,16.674999237060547,14.794998168945312,-3.2900009155273438,3,-0.06334777660901358,1.0,73.70999908447266,1.0298494999145964,72.12000274658203,-1.063155020518941,70.77999877929688,-0.06334777660901358
2650,2012-06-08,74.33000183105469,74.62999725341797,72.95999908447266,73.47000122070312,923100.0,0.008274560502588013,1.2876821136681926,-2.0,72.25130030282328,39.102737982743974,-1.4142339818635037,0.5641335141925907,11.23763092604969,8.764254276984431,42.58661816187638,1.6699981689453125,-6.999737573475684,0.26850204467773153,-10.552506268697726,11.089510358053182,-5.14200211200999,5.679006201365453,-7.124774108266664,93.49250796866158,32.35022434191427,5.410504156687726,6,-2.0050048828125,4.944995880126953,16.064998626708984,14.239997863769531,-2.2300033569335938,4,-0.05690842530245044,2.9069924238391796,73.72000122070312,1.0,73.70999908447266,1.0298494999145964,72.12000274658203,-0.05690842530245044
2651,2012-06-11,72.16999816894531,74.87000274658203,72.11000061035156,74.87000274658203,946600.0,-0.02905964763755642,1.0444425606465195,-3.1395379783893116,57.24860084746918,42.305563968434335,0.5706259703355983,1.5223597397066726,13.164183090645864,11.011851140787485,44.91486988199475,2.7600021362304688,-5.931025151349118,-1.0790016174316435,-9.544482322254268,7.386479087390981,-5.311741969842956,3.153738734979669,-4.519284274319489,40.13296455124464,-24.874565951014944,4.232740352411312,6,0.27500152587890625,6.7050018310546875,18.22500228881836,16.400001525878906,1.7400054931640625,0,-0.021061336866161406,1.2876821136681926,74.33000183105469,2.9069924238391796,73.72000122070312,1.0,73.70999908447266,-0.021061336866161406
2652,2012-06-12,73.3499984741211,73.4800033569336,72.06999969482422,72.37999725341797,660700.0,0.01635028869494315,1.2926684034238929,-0.35925910227609886,63.240607528000204,46.278911592837105,-0.8316514438980818,-0.3854434016068069,11.740609475049268,9.90292481072143,44.942059809128004,1.410003662109375,-5.064986015352886,0.5504985809326115,-6.758165438153512,7.859162600018735,-3.103833428610443,4.204830590475666,-5.12174147133878,45.71419229323001,-24.299587298694277,3.6543320095430616,6,-0.904998779296875,5.19000244140625,17.045001983642578,15.220001220703125,0.0200042724609375,1,-0.048398029941551624,1.0444425606465195,72.16999816894531,1.2876821136681926,74.33000183105469,2.9069924238391796,73.72000122070312,-0.048398029941551624
2653,2012-06-13,70.54000091552734,73.16999816894531,70.44000244140625,72.9000015258789,1360500.0,-0.03830944263189262,-1.132811196147152,-2.432987258140632,46.67066671792591,48.40442164454838,1.87622619723021,1.6806022606045872,14.25614168635957,12.774764786590794,44.65759737713637,2.9099960327148438,-4.321843934317968,-1.7324989318847628,-7.968434663053614,4.5034367992840885,-4.8504667974691955,1.38546893369967,-1.780404253241059,2.25730174339403,-64.6767088246537,3.117967865584427,6,1.904998779296875,7.590000152587891,20.00749969482422,18.029998779296875,1.9899978637695312,2,0.014743420782950656,1.2926684034238929,73.3499984741211,1.0444425606465195,72.16999816894531,1.2876821136681926,74.33000183105469,0.014743420782950656
2654,2012-06-14,70.66000366210938,72.68000030517578,70.23000335693361,70.81999969482422,1498700.0,0.0017012013754540423,-3.8039313950619267,0.06779491158309896,42.68215958353686,50.18172220834449,1.563178889219074,0.6952454726355768,13.804114226023941,12.71553500716368,44.69656205479505,2.4499969482421733,-3.7289342718226663,-1.0404964447021428,-5.250496800502262,3.1695039110979764,-3.1454966226022094,1.064503733197924,-1.4115745130794295,9.267249175400183,-51.327256436162884,2.1050001779000613,6,1.7849960327148438,7.469997406005859,19.784996032714844,17.909996032714844,1.2599945068359375,3,0.013303067694514947,-1.132811196147152,70.54000091552734,1.2926684034238929,73.3499984741211,1.0444425606465195,72.16999816894531,0.013303067694514947
2655,2012-06-15,69.73999786376953,71.0,69.38999938964844,70.41000366210938,1823800.0,-0.013020177620415074,-1.3503611425134627,4.187640074388441,37.476118672147116,50.83938903332724,2.5297391618885143,1.8328749277619067,14.383263262987157,13.686311774673285,42.658810771457006,1.6100006103515625,-2.9366247453067587,-2.0390022277832003,-6.024379959067645,1.946375503501244,-4.031691093425422,-0.04631336214097814,5.1300048828125,6.386829556924576,-47.3926897934877,1.9926888656422237,6,2.390003204345703,8.390003204345703,20.63500213623047,18.830001831054688,1.6200027465820312,4,0.00989392690768498,-3.8039313950619267,70.66000366210938,-1.132811196147152,70.54000091552734,1.2926684034238929,73.3499984741211,0.00989392690768498
2656,2012-06-18,70.69000244140625,71.37000274658203,69.19999694824219,69.91000366210939,1374200.0,0.013622090718907964,1.028043380607072,-1.1641672075518752,39.068353091534085,51.20903160240712,1.7496170109257179,1.2634719511752053,13.081261715821583,12.781142471844944,40.35203039628615,2.1700057983398438,-2.1362496704288105,-1.2894977569580135,-4.528324074387825,1.9493285604717983,-2.9089109156729194,0.3299154017568924,4.070400238037109,34.81316032934692,-12.764708208171008,1.6194131587149043,6,1.3449974060058594,7.439998626708984,19.59499740600586,18.05999755859375,1.8600006103515625,0,0.01994618735348852,-1.3503611425134627,69.73999786376953,-3.8039313950619267,70.66000366210938,-1.132811196147152,70.54000091552734,0.01994618735348852
2657,2012-06-19,68.86000061035156,70.77999877929688,68.65000152587889,70.77999877929688,2496900.0,-0.025887703605209866,1.2187492549412446,-2.4615399663524062,38.89922705924873,51.43266458171784,3.4291706535429256,3.1809546581609567,14.542994702667244,14.660483252308154,38.90553463169738,2.129997253417983,-1.1432266996975642,-3.0714996337890597,-6.4696178726932345,0.3266186051151152,-4.770558753241147,-1.3724405143369722,5.677985839843757,4.64600089459811,-38.64281783882816,1.6990591194520848,6,2.9000015258789062,7.384998321533203,21.374998092651367,20.095001220703125,0.529998779296875,1,0.07333724959332422,1.028043380607072,70.69000244140625,-1.3503611425134627,69.73999786376953,-3.8039313950619267,70.66000366210938,0.07333724959332422
2658,2012-06-20,69.02999877929689,69.18000030517578,68.16000366210939,68.69000244140625,1632100.0,0.002468750616301474,2.1874925494122532,-0.17708159486287686,37.66562021358431,48.355850446252184,2.8222954375191875,3.178653014558705,14.048756605298038,14.536682974841867,37.426179037341946,1.019996643066392,-0.4388374663377306,-2.904501342773429,-6.291699850958395,0.48269716541153684,-4.598100596865919,-1.210902088680939,5.154708575439443,19.24769387875674,-21.064659472340576,1.693599254092484,6,2.485004425048814,5.5699996948242045,18.504999160766587,18.645000457763658,0.5800018310546733,2,0.06287127399728099,1.2187492549412446,68.86000061035156,1.028043380607072,70.69000244140625,-1.3503611425134627,69.73999786376953,0.06287127399728099
2659,2012-06-21,67.23000335693361,69.26999664306639,67.22000122070311,69.19000244140625,1793400.0,-0.02607555344334045,-1.070698936125092,-5.76476528139277,37.66563834390783,44.512999117483794,4.028511694901198,4.880774787956597,15.45242238170431,16.35339847230057,36.69664320886073,2.0499954223632812,-0.02200309068889794,-4.483496856689442,-8.472213083538449,-0.49478062984043447,-6.4778549701139525,-2.489138743264931,6.472727702392575,0.24101524223846738,-43.1530414259134,1.9943581134245059,6,3.81499862670897,7.369995117187486,19.439996719360337,19.579998016357408,3.1699981689452983,3,0.0788337819087237,2.1874925494122532,69.02999877929689,1.2187492549412446,68.86000061035156,1.028043380607072,70.69000244140625,0.0788337819087237
2660,2012-06-22,67.93000030517578,68.41000366210939,67.29000091552734,67.58999633789061,1240900.0,0.010411972531457314,-1.3829977192854603,-0.1734714929097286,41.19828072478732,42.729630214963585,2.5984587282179064,3.991637440067251,14.346709573781624,15.673244097226004,36.397490768707485,1.1800003051757812,0.25321986907493965,-3.5334999084472685,-7.817050341675142,0.7500505247806046,-5.675275125061205,-1.391724691833332,5.124457770288089,17.10840538359323,-28.308767947749097,2.1417752166139348,6,2.420001983642578,2.520000457763672,18.540000915527344,18.880001068115234,2.220001220703111,4,0.05873690336882742,-1.070698936125092,67.23000335693361,2.1874925494122532,69.02999877929689,1.2187492549412446,68.86000061035156,0.05873690336882742
2661,2012-06-25,66.48000335693361,67.26999664306639,66.09999847412111,67.15000152587889,1037900.0,-0.021345457702459214,1.5714573167664547,-1.9705598563893774,32.6993916144077,39.33616178011999,3.527392932806208,5.1388298988107834,15.359328857189965,17.13453399164699,36.53158156269628,1.8300018310546733,-0.40352858616778065,-4.623997116088859,-9.315279668036354,0.06728543585863633,-6.969638392062606,-2.278355840115111,5.991009033054183,8.119761923781073,-34.5093505110534,2.3456412759737493,6,3.154994964599595,3.969997406005845,13.16249847412108,13.669998168945298,1.579994201660142,0,0.07340549047834832,-1.3829977192854603,67.93000030517578,-1.070698936125092,67.23000335693361,2.1874925494122532,69.02999877929689,0.07340549047834832
2662,2012-06-26,65.84999847412111,66.25,62.77999877929688,65.20999908447266,2508000.0,-0.009476607265345383,3.8194379688890674,-0.9552255801772463,24.38072141988198,36.85950119144844,3.332041994156228,5.386584616596153,15.550124795484692,17.77851032127488,37.124063659913105,3.700004577636726,-1.3161148824193134,-4.836001968383769,-9.841292980173833,0.16928904340629458,-7.338647474278801,-2.3333564624887373,5.856492245962684,47.30355478177482,11.438596907410869,2.50264550589503,6,1.8800010681152202,2.975002288818345,13.102502822875962,13.815002441406236,1.2900009155273295,1,0.10174646519194352,1.5714573167664547,66.48000335693361,-1.3829977192854603,67.93000030517578,-1.070698936125092,67.23000335693361,0.10174646519194352
2663,2012-06-27,65.58999633789061,66.01999664306639,60.86999893188477,60.86999893188477,3743900.0,-0.003948400034248678,-1.1822036192768373,7.375002980234884,23.92559706452043,34.7754386893355,3.146983644355913,5.3822526011506255,15.343044444240789,18.04073517443655,37.780059470789396,5.149997711181619,-1.8055863459889423,-4.753004074096694,-10.172385467783684,0.6663773195902962,-7.462694770940189,-2.043313377253199,4.8667855104830124,56.19046062027891,26.000807744498378,2.7096906968434937,6,0.5300045013427876,2.2800045013427876,13.252504348754897,13.96500396728517,2.420005798339858,2,0.05793571068645731,3.8194379688890674,65.84999847412111,1.5714573167664547,66.48000335693361,-1.3829977192854603,67.93000030517578,0.05793571068645731
2664,2012-06-28,65.70999908447266,65.76000213623047,64.66000366210939,64.75,1565200.0,0.001829589164235479,1.0754586611197612,0.2033897483187449,21.456970506606552,32.99553333760877,2.515514706866142,4.946429893975591,14.731926911048362,17.924952921498658,38.31228168078756,1.0999984741210795,-2.5630891273556813,-4.271501159667963,-9.921143609677728,1.3781412903418016,-7.096322384672845,-1.4466799346630808,3.2128974972627447,64.1909431858367,40.2733406802172,2.8248212250048823,6,0.4100017547607422,2.160001754760742,13.132501602172852,13.845001220703125,3.4000015258789062,3,0.05935172089814378,-1.1822036192768373,65.58999633789061,3.8194379688890674,65.84999847412111,1.5714573167664547,66.48000335693361,0.05935172089814378
2665,2012-06-29,68.22000122070311,68.30000305175781,66.41000366210939,66.41000366210939,1225700.0,0.03819817639935974,-1.0883999325577645,1.8854159216078668,37.216848455159905,32.789810600233864,-0.2601286888987602,2.325691793066099,11.743725425599948,15.427582366095436,38.24315735196878,2.5900039672851562,-2.7547953382128867,-1.615499114990243,-7.28995013291852,4.058951902938034,-4.452724623954381,1.2217263939738956,-7.350002288818338,98.9232599368186,73.873655096804,2.837225508964136,6,-2.3950023651122905,-0.35000038146971235,10.622499465942397,11.33499908447267,2.440002441406264,4,0.03195544218949986,1.0754586611197612,65.70999908447266,-1.1822036192768373,65.58999633789061,3.8194379688890674,65.84999847412111,0.03195544218949986
2666,2012-07-02,67.66999816894531,68.40000152587889,67.33000183105469,68.40000152587889,1149500.0,-0.008062196451425585,1.9314925326338763,-0.4033173157983461,30.83672545893438,31.89397708908782,-0.20513616849430605,2.7729243731810413,11.80218015074908,15.961599582477419,37.93947105579093,1.0699996948242045,-2.920258967952833,-2.0100021362304688,-7.745594434741662,3.7255901622807315,-4.877798285486065,0.8577940130251278,-6.651399154663082,90.30540364599841,65.06610159814596,2.8677961492555997,7,-2.6000003814697266,0.20000267028808594,10.230001449584961,11.885002136230469,2.9000015258789062,0,0.036648491562568,-1.0883999325577645,68.22000122070311,1.0754586611197612,65.70999908447266,-1.1822036192768373,65.58999633789061,0.036648491562568
2667,2012-07-03,69.19999694824219,69.22000122070311,66.97000122070311,67.59999847412111,826200.0,0.02260970623166081,1.7438906954349909,-2.1917686527387543,45.05168993140878,32.71465150217943,-1.8794822357656358,1.0676906558801562,9.794402386380114,14.403751908238377,37.66400697688098,2.25,-2.893562472933283,-0.3340030670165959,-5.955602575968896,5.287596441935705,-3.144802821492746,2.4767966874595544,-7.88614183349609,99.76042794038858,68.65575457669871,2.810799754476152,7,-4.129999160766602,-1.329996109008789,7.87750244140625,10.355003356933594,-1.279998779296875,1,-0.016473980345708572,1.9314925326338763,67.66999816894531,-1.0883999325577645,68.22000122070311,1.0754586611197612,65.70999908447266,-0.016473980345708572
2668,2012-07-05,68.80000305175781,70.29000091552734,68.73000335693361,68.94000244140625,1246700.0,-0.005780258874628963,-10.142888283379776,-0.08749970197649268,43.27062364470669,33.337427646712634,-1.6936495157615212,1.1393968964694636,9.758212479938948,14.775364044602568,37.79349020290182,1.5599975585937358,-2.987976849943152,-0.48849716186524006,-5.760183004269749,4.7831886805392685,-3.1243400830674943,2.147345759337014,-7.011779170654293,73.53466091186887,38.02906847437278,2.6358429212022543,7,-3.220003128051758,-0.9300022125244141,8.277496337890625,10.754997253417969,-0.20000457763670454,3,-0.024127959134835564,1.7438906954349909,69.19999694824219,1.9314925326338763,67.66999816894531,-1.0883999325577645,68.22000122070311,-0.024127959134835564
2669,2012-07-06,69.05000305175781,69.31999969482422,68.38999938964844,68.48999786376953,970200.0,0.0036337207690517737,-1.4473623450283593,-4.000054495912806,47.37644588613231,34.02389044241764,-1.853218596827503,0.5497812715322823,9.040472546548372,14.507089449354282,38.16767749941009,0.9300003051757812,-2.947818774564567,-0.00499725341796875,-4.846352561166441,4.836358054330503,-2.425674907292205,2.4156804004562673,-6.58163700790039,68.04126954787928,27.660488647715226,2.420677653874234,7,-3.470003128051758,-1.180002212524414,5.80999755859375,10.504997253417969,0.05999755859375,4,-0.01506156219497612,-10.142888283379776,68.80000305175781,1.7438906954349909,69.19999694824219,1.9314925326338763,67.66999816894531,-0.01506156219497612
2670,2012-07-09,70.09999847412111,70.12000274658203,68.58000183105469,68.86000061035156,1036600.0,0.01520630522747779,1.4062393829758066,2.214261386084684,47.773568652786395,35.69879900223749,-2.8642337918304435,-0.8783999292029847,7.467588536882104,13.439310804508153,38.63809251258979,1.5400009155273438,-2.8784433779835297,1.2564983367920064,-2.9413873322823463,5.454384005866359,-0.842444497745177,3.35544117132919,-7.005901640530091,94.27703437134518,50.99468080272765,2.098942834537179,7,-4.519998550415053,-2.2299976348877095,4.7600021362304545,9.455001831054673,0.5699996948242045,0,-0.014122651716390933,-1.4473623450283593,69.05000305175781,-10.142888283379776,68.80000305175781,1.7438906954349909,69.19999694824219,-0.014122651716390933
2671,2012-07-10,70.6500015258789,70.80000305175781,69.73999786376953,70.54000091552734,1622600.0,0.007845978084590755,4.170710829921846,0.08871032246552821,57.47703372551119,39.37616703619629,-3.084930385018666,-1.6317781223461054,6.360003426844784,12.880449999457824,38.78731122985265,1.0600051879882812,-2.652962253070555,1.8825012207031193,-2.111915884607299,5.876918326013538,-0.11470733195208993,3.8797097733583286,-6.980232365732981,96.08351294606042,45.93464597298012,1.997208552655206,7,-4.815000534057617,-2.780000686645508,4.209999084472656,8.904998779296875,0.6500015258789062,1,0.0001415730504521484,1.4062393829758066,70.09999847412111,-1.4473623450283593,69.05000305175781,-10.142888283379776,68.80000305175781,0.0001415730504521484
2672,2012-07-11,69.80000305175781,70.83000183105469,69.05999755859375,70.4800033569336,1240100.0,-0.01203111756210995,1.5652286887919549,-6.181786655569427,53.0434966165277,42.61148920864154,-1.805575439473344,-1.1187307405006948,6.649422257173256,13.612771628269314,39.01515043856948,1.7700042724609375,-2.553578976808339,1.2100025177001896,-2.1997249642812875,4.619729999681667,-0.49486122329055604,2.9148662586909353,-5.4172105024507005,57.786977512069434,3.5752656044142554,1.7048637409907397,7,-2.0550003051757812,-1.930002212524414,5.667497634887695,9.754997253417969,2.6599960327148438,2,0.01103147004872529,4.170710829921846,70.6500015258789,1.4062393829758066,70.09999847412111,-1.4473623450283593,69.05000305175781,0.01103147004872529
2673,2012-07-12,71.58000183105469,71.87000274658203,69.25,69.5,1437100.0,0.02550141406121398,-1.0310084396420693,-3.058824849375624,67.22090031707597,47.696370298693694,-2.957555032387745,-2.969044824528538,4.351819553064431,11.72952111946833,38.644365064795615,2.6200027465820312,-2.1088477371413035,2.9380012512206974,-0.6252076309277186,6.5012101333691135,1.1563968101464894,4.7196056922949055,-6.423544167937862,91.66664839706137,29.3627949874705,1.7816044410742076,7,-2.4399986267089844,-3.710000991821289,3.7974987030029297,7.974998474121094,1.2900009155273438,3,-0.05113165085896232,1.5652286887919549,69.80000305175781,4.170710829921846,70.6500015258789,1.4062393829758066,70.09999847412111,-0.05113165085896232
2674,2012-07-13,71.5999984741211,72.51000213623047,71.33999633789062,71.75,1338800.0,0.00027936075097634294,-2.4925243967706305,-0.07211605472618567,65.35564479573009,50.822903225423715,-2.295598373167479,-3.072539345471,3.7531659499786088,11.608214886093748,38.089518867776775,1.1700057983398438,-1.4356312551903443,2.9109981536865206,-0.7865517860454219,6.608548093418463,1.0622231838205494,4.759773123552492,-5.503644499319137,76.84469232964418,8.459411722704104,1.8487749698659688,7,-1.8599967956542969,-3.7299976348876953,4.117500305175781,7.9550018310546875,-0.01999664306640625,4,-0.04189944223370756,-1.0310084396420693,71.58000183105469,1.5652286887919549,69.80000305175781,4.170710829921846,70.6500015258789,-0.04189944223370756
2675,2012-07-16,70.43000030517578,71.41000366210938,70.33000183105469,71.30000305175781,738300.0,-0.016340756897755937,-1.0186955870713812,5.799959310309751,66.92372565555918,54.83256991393758,-0.8707086731994735,-1.9480763366973832,4.330909144322021,12.674021244607331,37.427272453941185,1.2699966430664062,-0.7013115106904024,1.7064998626708956,-2.044825203914769,5.45782492925656,-0.16916267062192958,3.5821623959637208,-3.3074626245452663,39.710171849119526,-34.79884657957785,1.8756625332928303,7,-0.6899986267089844,-2.559999465942383,5.287498474121094,9.125,1.5699996948242188,0,-0.018742008932338683,-2.4925243967706305,71.5999984741211,-1.0310084396420693,71.58000183105469,1.5652286887919549,69.80000305175781,-0.018742008932338683
2676,2012-07-17,72.0999984741211,72.9800033569336,71.7300033569336,72.47000122070312,1493900.0,0.02371146048145878,-1.252266494374145,0.4252891706786632,74.58695594757015,58.11426613795552,-2.0631940265470803,-3.69654897525362,2.1271086873008898,10.907366751737442,36.67104281160372,2.5500030517578125,0.15480633463809568,3.3059982299804744,-0.6484341464104943,7.260430606371443,1.32878204178499,5.283214418175959,-4.115466480594591,77.55092905257463,-0.3828988586228519,1.9772161881954815,7,-1.4149971008300781,-4.229997634887695,3.6999988555908203,7.4550018310546875,0.09999847412109375,1,-0.01983356914617762,-1.0186955870713812,70.43000030517578,-2.4925243967706305,71.5999984741211,-1.0310084396420693,71.58000183105469,-0.01983356914617762
2677,2012-07-18,73.91000366210938,74.38999938964844,72.01000213623047,72.0199966430664,1133000.0,0.025104094678142674,-1.4921488973305053,-5.108089160154236,79.17254743762467,62.10336878161307,-3.5032251768349028,-5.384909361884326,-0.21666589399521285,9.019350327501456,35.519787037634934,2.3799972534179688,0.6299980702306414,4.8635032653808565,0.2942167467223129,9.4327897840394,2.5788600060515847,7.148146524710128,-5.026286823169599,90.66156061213282,9.565189225168453,2.284643259329272,7,-2.5200042724609375,-6.280004501342773,1.7499961853027344,5.644996643066406,-1.9500045776367188,2,-0.0353132252879268,-1.252266494374145,72.0999984741211,-1.0186955870713812,70.43000030517578,-2.4925243967706305,71.5999984741211,-0.0353132252879268
2678,2012-07-19,73.37000274658203,74.38999938964844,73.08000183105469,73.94999694824219,1091300.0,-0.007306195220826095,-1.2586242049946397,-0.306874099310935,76.08994374618015,65.2937574327295,-2.510838725230201,-4.7464480380339324,-0.17967996462490987,9.483954531772255,34.17649289737024,1.30999755859375,1.2857355279794405,4.106502151489252,-0.8548839063225557,9.06788820930106,1.6258091225833482,6.587195180395156,-3.3850293975005172,74.87691486642915,-8.01262411171902,2.4806930289059075,7,-1.8850021362304688,-5.74000358581543,2.12249755859375,6.18499755859375,-1.4000015258789062,3,-0.012402938912957406,-1.4921488973305053,73.91000366210938,-1.252266494374145,72.0999984741211,-1.0186955870713812,70.43000030517578,-0.012402938912957406
2679,2012-07-20,72.52999877929688,73.25,71.97000122070312,73.0,857600.0,-0.01144887468774547,1.6391694195375177,0.8103550334775917,66.56417900994937,67.38160302796983,-1.2575272369246306,-3.6775742236078486,0.15555262285292315,10.21736434981409,32.675398200241965,1.4000015258789062,1.5766490018019113,3.0014984130859403,-2.0675681877067404,8.070565013878621,0.46696511268960705,5.536031713482274,-1.664020222101982,54.187149536222734,-25.572346582566922,2.5345333003963377,7,-0.8050003051757812,-4.899999618530273,2.7575016021728516,7.025001525878906,-1.1299972534179688,4,0.004687770205536124,-1.2586242049946397,73.37000274658203,-1.4921488973305053,73.91000366210938,-1.252266494374145,72.0999984741211,0.004687770205536124
2680,2012-07-23,71.91999816894531,72.19000244140625,70.5199966430664,71.13999938964844,589500.0,-0.008410321530650355,1.530297775928238,-1.6595675605480165,66.25861736841185,68.35733454384768,-0.4047765527266023,-2.9021195667713187,0.22845688643829476,10.722528284308524,31.29210836847896,2.0100021362304688,1.9437478757791524,2.191997909545904,-2.9260069877852573,7.3100028068770655,-0.36700453911967656,4.751000358211485,2.470001220703125,36.17572434839694,-40.50449034059467,2.55900244866558,7,-0.19499969482421875,-4.289999008178711,3.367502212524414,7.635002136230469,0.1699981689453125,0,-0.004727424173342598,1.6391694195375177,72.52999877929688,-1.2586242049946397,73.37000274658203,-1.4921488973305053,73.91000366210938,-0.004727424173342598
2681,2012-07-24,71.36000061035156,72.0199966430664,70.83000183105469,72.0199966430664,756900.0,-0.007786395618062603,2.606066561087542,-0.846150084119097,58.925641720839614,69.01090622210457,0.2978475844956421,-2.063580386601444,0.2547318124394451,11.163628515455457,29.529976387212198,1.1899948120117188,2.235600227422495,1.38800048828125,-3.5397853862676243,6.315786362830124,-1.0758924489931871,3.851893425555687,2.952598724365231,21.70551346577322,-49.90486246341736,2.4638929372744363,7,0.45999908447265625,-3.730001449584961,3.770000457763672,8.194999694824219,0.0800018310546875,1,0.00896860123562826,1.530297775928238,71.91999816894531,1.6391694195375177,72.52999877929688,-1.2586242049946397,73.37000274658203,0.00896860123562826
2682,2012-07-25,72.55000305175781,72.91999816894531,71.16000366210938,71.44999694824219,1574300.0,0.016676043038508892,-1.0952406902815621,-1.666685932930283,64.54616050258122,68.71371290938292,-0.5152259731156619,-2.873209835894727,-1.2701629144058302,9.848785533246357,26.812470947803156,1.7599945068359375,2.496039209673242,2.243002700805661,-2.408093336936574,6.894098738547896,-0.08254531806545629,4.568550719676779,1.6867442291259778,52.454908733186265,-18.1308204758892,2.3255480188711175,7,-0.19000244140625,-4.920003890991211,2.5324974060058594,7.004997253417969,-1.5300064086914062,2,-0.004824343057103997,2.606066561087542,71.36000061035156,1.530297775928238,71.91999816894531,1.6391694195375177,72.52999877929688,-0.004824343057103997
2683,2012-07-26,69.38999938964844,72.9800033569336,69.30999755859375,72.88999938964844,2864800.0,-0.04355621680477395,-1.005465642744578,-3.181800527118879,51.075937570318374,67.12707877322606,2.5719217047082594,0.6177496444127542,1.5519437936619909,12.862230296109885,23.871012270192736,3.6700057983398438,2.5041047493514554,-1.1070011138915987,-5.226890251836906,3.0128880240537086,-3.1669456828642524,0.9529434550810549,4.7724128784790025,2.030502068068099,-66.03184287653161,2.059944568972651,7,2.4599990844726562,-1.760000228881836,4.61250114440918,10.165000915527344,1.7300033569335938,3,0.03703703296483396,-1.0952406902815621,72.55000305175781,2.606066561087542,71.36000061035156,1.530297775928238,71.91999816894531,0.03703703296483396
2684,2012-07-27,69.61000061035156,70.43000030517578,69.18000030517578,70.02999877929689,2205000.0,0.0031705032805626754,1.049178277509568,0.11999947684152192,48.36340155615088,65.06482053995848,2.2796871114376955,0.7430017361389787,0.9567527778064573,12.492747069769493,20.787342191419196,1.25,2.6523501084554795,-1.0819999694824247,-4.568362771717204,2.404362832752355,-2.8251813705998217,0.6611814316349722,4.358315069394536,11.315788416982215,-51.22341269666177,1.7431814011173916,7,2.174999237060547,-1.980001449584961,3.447500228881836,9.944999694824219,0.6500015258789062,4,0.033903183302093076,-1.005465642744578,69.38999938964844,-1.0952406902815621,72.55000305175781,2.606066561087542,71.36000061035156,0.033903183302093076
2685,2012-07-30,70.4000015258789,70.69000244140625,69.11000061035156,69.5,944800.0,0.011348957169953877,1.1351327666286917,-2.142870118074405,49.178172617859296,62.241622392212825,1.6594972268624701,0.13143357738088923,0.24208059672116633,11.559693481157609,18.98109195089032,1.5800018310546875,2.46732137214849,-0.4009990692138672,-3.692832955675456,2.890834817247722,-2.046916012444669,1.2449178740169344,3.2810152313929706,33.33333333333333,-23.93155297803618,1.6459169432307965,7,1.3499984741210938,-2.7700023651123047,2.4224987030029297,9.154998779296875,-0.160003662109375,0,0.014204545146670133,1.049178277509568,69.61000061035156,-1.005465642744578,69.38999938964844,-1.0952406902815621,72.55000305175781,0.014204545146670133
2686,2012-07-31,70.15000152587889,71.58000183105469,69.97000122070311,70.51000213623047,1089500.0,-0.003551136286667811,-3.4722163353535693,-0.4000000000000158,51.19780382179703,59.13331754600975,1.7922784686704318,0.6079241157809037,0.6140918582127171,11.661499380202528,16.969570503706418,1.6100006103515767,2.307636900159153,-0.7749992370605554,-3.7409431929255277,2.190944718804417,-2.2579712149930486,0.7079727408719378,3.1653339396393534,26.87338959761343,-29.072742395019784,1.482971977932487,7,1.599998474121108,-2.5200023651122905,0.2500000000000142,9.40499877929689,1.1699981689453267,1,0.02765495038936039,1.1351327666286917,70.4000015258789,1.049178277509568,69.61000061035156,-1.005465642744578,69.38999938964844,0.02765495038936039
2687,2012-08-01,68.05999755859375,71.81999969482422,67.88999938964844,70.48999786376953,1267500.0,-0.029793355977535074,-1.8375487854925647,6.749989403636405,38.20374964972315,54.92374042418119,3.313658697051622,2.7490904587304925,2.7031096136157515,13.584382413144255,15.582284810134256,3.9300003051757812,2.1606354109550665,-2.8080032348632784,-5.952004611891823,0.33599814216526624,-4.380003923377544,-1.2360025463490132,4.918911118511161,3.3398435450725987,-46.10142249935993,1.5720006885142712,8,2.5100021362304688,-0.42999839782714844,1.9825019836425781,11.495002746582031,2.3300018310546875,2,0.04966213640990236,-3.4722163353535693,70.15000152587889,1.1351327666286917,70.4000015258789,1.049178277509568,69.61000061035156,0.04966213640990236
2688,2012-08-02,67.13999938964844,68.09999847412111,66.59999847412111,66.62999725341797,1766800.0,-0.013517458153789574,-4.263160712612863,-0.20987739595924712,35.90393530742524,51.51704667945629,3.639754384115207,3.7295655890219166,3.6388129617667744,14.326700466332028,14.838551174738852,1.5,1.7051810496581083,-3.645001220703122,-7.091926206627818,-0.1980762347784264,-5.368463713665477,-1.9215387277407672,5.330018358710831,10.34484270589105,-34.15823259993395,1.7234624929623483,8,2.6500015258789062,0.48999977111816406,1.1375007629394531,10.790000915527344,2.720001220703125,3,0.05778965279550152,-1.8375487854925647,68.05999755859375,-3.4722163353535693,70.15000152587889,1.1351327666286917,70.4000015258789,0.05778965279550152
2689,2012-08-03,68.01000213623047,68.5,66.30999755859375,68.26000213623047,2080900.0,0.012958039238769592,5.000041805146213,-0.49019402516193694,42.20362395784175,48.84426963383739,2.3033894424629864,2.9277615312582554,2.708551070707017,13.266465218948,13.879228732059639,2.19000244140625,0.9628304411677675,-2.7229984283447237,-6.30871442485217,0.8627175681627222,-4.515856426598447,-0.9301404300910008,3.80999755859375,30.853065672307245,-13.667367478402461,1.792857998253725,8,1.6349983215332031,1.5149993896484375,-1.0150012969970703,8.964998245239258,2.5400009155273438,4,0.04572857686611953,-4.263160712612863,67.13999938964844,-1.8375487854925647,68.05999755859375,-3.4722163353535693,70.15000152587889,0.04572857686611953
2690,2012-08-06,69.11000061035156,69.47000122070311,68.08999633789061,68.23999786376953,886300.0,0.016174069101155153,-1.3589710149652194,-3.480010986328125,40.000020413068654,46.74142282186284,0.852527255503432,1.8443530050844288,1.5185686178080147,11.969682153788057,13.113045288925914,1.459999084472642,0.2753282147886438,-1.573500061035162,-5.222779403086179,2.075779281015855,-3.3981397320606703,0.25113960999034646,1.9385987854003872,50.816732598825546,10.041746929653868,1.8246396710255113,8,0.5349998474121094,1.2399978637695312,-2.114999771118164,7.864999771118164,1.4799957275390625,0,0.01664016084101516,5.000041805146213,68.01000213623047,-4.263160712612863,67.13999938964844,-1.8375487854925647,68.05999755859375,0.01664016084101516
2691,2012-08-07,70.66000366210938,71.13999938964844,69.05000305175781,69.23000335693361,1137200.0,0.022428057272013024,-1.3351902446093453,1.6436733226346596,38.93806642603028,43.896079035579405,-0.9020753728343607,0.31108731755854535,-0.12911850930230173,10.228632505952845,12.375676157038281,2.089996337890625,-0.14521300163295336,-0.023997116088864345,-3.67325986981065,3.6252656376329213,-1.8486284929497572,1.8006342607720285,-4.350006103515625,78.94744858468556,42.64524141734867,1.8246313768608948,8,-1.0150032043457031,-0.31000518798828125,-3.8125038146972656,6.314996719360352,-1.1900024414062642,1,-0.005944038728730838,-1.3589710149652194,69.11000061035156,5.000041805146213,68.01000213623047,-4.263160712612863,67.13999938964844,-0.005944038728730838
2692,2012-08-08,70.56999969482422,71.44999694824219,70.38999938964844,70.62999725341797,1548200.0,-0.0012737611466246967,-4.0476294277929155,-0.04195632572706022,40.168542937784096,42.68414629863115,-1.2543832150462606,0.4866880012759225,-0.15726701226493844,10.144287495444274,11.316246487392497,1.05999755859375,-0.5480379561314095,-0.1525009155273409,-3.7786693469573436,3.4736675159026618,-1.9655851312423351,1.6605833001876533,-4.163402099609371,82.87942883436493,49.33104110063137,1.8130842157149993,8,-1.5050010681152344,-0.220001220703125,-4.100000381469727,6.405000686645508,-2.5699996948242188,2,0.010627745546880174,-1.3351902446093453,70.66000366210938,-1.3589710149652194,69.11000061035156,5.000041805146213,68.01000213623047,0.010627745546880174
2693,2012-08-09,67.91999816894531,70.0,66.87000274658203,67.08000183105469,3157800.0,-0.037551389221180065,-3.9682712685437482,-14.000508646998982,35.638643766150054,41.27028432196439,1.302099710320988,3.002365047911809,2.398091556122708,12.595575220479674,11.187995430581408,3.6999969482421875,-0.8713759704358921,-2.619502258300784,-6.428277260774308,1.1892727441727402,-4.523889759537553,-0.7151147570640148,-1.3116645996093723,31.32297279244779,0.3693353582752259,1.9043875012367626,8,1.1450004577636719,2.4300003051757812,-1.4499988555908203,9.055002212524414,-0.029998779296875,3,0.0363663322628367,-4.0476294277929155,70.56999969482422,-1.3351902446093453,70.66000366210938,-1.3589710149652194,69.11000061035156,0.0363663322628367
2694,2012-08-10,68.59999847412111,68.62000274658203,66.91999816894531,67.41000366210939,1289400.0,0.010011783326088208,1.7642275414188793,1.4166666666666667,39.70224569935965,40.21740355324221,0.5182650890479295,2.198823321721491,1.613601865224851,11.71384812418664,11.371853098177489,1.7000045776367188,-1.4023453697656976,-1.789501953124983,-5.658247297445783,2.079243391195817,-3.723874625285376,0.14487071903540993,-1.797998369628914,37.77288029997916,7.17081884553571,1.9343726721603964,8,0.4650001525878764,1.7499999999999858,-1.8749980926513814,8.375001907348619,-0.909996032714858,4,0.018367378487709196,-3.9682712685437482,67.91999816894531,-4.0476294277929155,70.56999969482422,-1.3351902446093453,70.66000366210938,0.018367378487709196
2695,2012-08-13,69.11000061035156,69.31999969482422,68.51000213623047,68.51000213623047,1063600.0,0.007434433638112248,-1.699998728431011,0.5042025965699631,42.999387560353796,39.30646841308185,-0.21676199973077814,1.670507451320617,1.0609106242330313,10.998246670810772,11.063907675206787,0.80999755859375,-1.4984240886376767,-1.2134998321533175,-5.12414696241656,2.6971472981099254,-3.168823397284939,0.741823732978304,-2.2399978637695312,48.908312219207104,16.47117213298999,1.9553235651316212,8,-0.045001983642578125,1.2399978637695312,-2.385000228881836,7.864999771118164,-0.8300018310546733,0,0.0208363829936149,1.7642275414188793,68.59999847412111,-3.9682712685437482,67.91999816894531,-4.0476294277929155,70.56999969482422,0.0208363829936149
2696,2012-08-14,70.66999816894531,70.91000366210938,69.19000244140625,69.25,1305400.0,0.022572674646454738,-1.2337775575922716,2.3666696336609743,44.28222974848085,39.981855090721595,-1.8944641741142334,-0.0022294418098454116,-0.5129232167874989,9.238516124359023,11.246920861108048,1.8000030517578125,-1.5250818304088227,0.41799774169922443,-3.407247624143281,4.24324310754173,-1.4946249412220283,2.330620424620477,-3.75,82.96943740640236,50.87237436888122,1.9126226829212551,8,-1.7900009155273438,-0.31999969482421875,-3.944997787475586,6.305002212524414,-1.4599990844726562,1,-0.0011320480136908229,-1.699998728431011,69.11000061035156,1.7642275414188793,68.59999847412111,-3.9682712685437482,67.91999816894531,-0.0011320480136908229
2697,2012-08-15,71.30000305175781,71.79000091552734,70.5,70.7300033569336,1217100.0,0.008914743160264305,-1.5048405614606866,0.4014087533983086,56.86556816698424,42.31092540845037,-2.253523871839832,-0.8830701645955514,-1.1929278865857498,8.413447769846087,11.905024649962796,1.2900009155273438,-1.6145448123220092,1.1785026550292912,-2.2819841282725974,4.63898943833118,-0.5517407366216531,2.9087460466802355,-4.198804931640623,90.04069011931013,51.903924866422294,1.7302433916509448,8,-2.2500038146972656,-0.9500045776367188,-4.447502136230469,5.674997329711914,-2.8300018310547017,2,-0.02566622374092009,-1.2337775575922716,70.66999816894531,-1.699998728431011,69.11000061035156,1.7642275414188793,68.59999847412111,-0.02566622374092009
2698,2012-08-16,72.45999908447266,72.75,71.20999908447266,71.36000061035156,1519900.0,0.01626922837398448,-1.1999989100876836,1.9298229176426496,59.5959455842287,44.243405589160034,-2.882659759015908,-2.2290199562174564,-2.4417335148216637,7.041757220246396,12.614307204261557,1.5400009155273438,-1.6994738502812368,2.3839988708496094,-0.9168943082765537,5.6848920499757725,0.7335522812865207,4.034445460412698,-5.0774727966308575,95.02571484656154,51.286400409964386,1.6504465895630827,8,-2.6499977111816406,-2.1100006103515625,-4.652497291564941,4.51500129699707,-4.6200027465820455,3,-0.06155118880519528,-1.5048405614606866,71.30000305175781,-1.2337775575922716,70.66999816894531,-1.699998728431011,69.11000061035156,-0.06155118880519528
2699,2012-08-17,72.87000274658203,73.05999755859375,72.41000366210938,72.70999908447266,1102300.0,0.00565834484253025,1.407414733391732,0.14545807641889597,58.534894290562015,46.302836019992625,-2.828187840067528,-2.7534143161671096,-2.937936003629403,6.417419936356353,12.95305534703903,0.649993896484375,-1.3647513151946669,2.7770023345947266,-0.5801288345959961,6.134133503785449,1.0984367499993652,4.455567919190088,-5.058078561767573,95.82428564481863,48.6714825919043,1.678565584595363,8,-2.9050025939941406,-2.5200042724609375,-4.3650007247924805,3.924997329711914,-5.340003967285142,4,-0.06834092451255169,-1.1999989100876836,72.45999908447266,-1.5048405614606866,71.30000305175781,-1.2337775575922716,70.66999816894531,-0.06834092451255169
2700,2012-08-20,71.58000183105469,72.80000305175781,71.41999816894531,72.5199966430664,1328100.0,-0.017702770233363974,-1.1904802271860297,-5.87483311081442,54.60992489162194,48.044153627280586,-1.286232275924121,-1.5707228636051411,-1.7705662227685934,7.510873495743908,12.649226019982768,1.4500045776367188,-0.8985075708680483,1.5040012359619084,-1.817429608366325,4.825432080290142,-0.15671418620220834,3.164716658126025,-3.243270308862293,61.75716809134782,11.54183052334568,1.660715422164119,8,-1.6150016784667969,-1.2300033569335938,-2.77500057220459,5.114995956420898,-3.7400054931640767,0,-0.05434477913020641,1.407414733391732,72.87000274658203,-1.1999989100876836,72.45999908447266,-1.5048405614606866,71.30000305175781,-0.05434477913020641
2701,2012-08-21,72.0,72.06999969482422,71.36000061035156,71.76000213623047,736600.0,0.005867535040535499,2.7368642961832674,-0.2553182854870259,64.23410093945111,50.7181045163547,-1.6719903237589335,-2.045172543345899,-2.2412094716743525,6.907708203425884,12.338039815164532,0.7099990844726562,-0.5773333944684822,1.8919994354248075,-1.4932371267770037,5.277235997626619,0.1993811543239019,3.584617716525713,-3.190941874167464,58.59380587940777,2.347866523244548,1.692618281100906,8,-2.0349998474121094,-1.6500015258789062,-3.1949987411499023,4.694997787475586,-3.8799972534179688,1,-0.05166668362087656,-1.1904802271860297,71.58000183105469,1.407414733391732,72.87000274658203,-1.1999989100876836,72.45999908447266,-0.05166668362087656
2702,2012-08-22,72.19999694824219,72.41999816894531,71.9000015258789,72.01000213623047,594200.0,0.002777735392252678,-1.5365935354212026,0.7916520965126999,69.2835120308246,54.45642321242965,-1.806421310603426,-2.3955569854632586,-2.528612466437835,6.514426996222397,12.433362901100132,0.5199966430664062,-0.26996123731906607,2.1094966888427678,-1.2258364444618337,5.444829822147369,0.441830122190467,3.7771632554950685,-2.9658448791335275,53.51344217945175,-8.185953252441486,1.6676665666522976,8,-2.2099990844726562,-1.8499984741210938,-2.9224958419799805,4.495000839233398,-3.7599945068359375,2,-0.04141271454502915,2.7368642961832674,72.0,-1.1904802271860297,71.58000183105469,1.407414733391732,72.87000274658203,-0.04141271454502915
2703,2012-08-23,71.95999908447266,72.37000274658203,71.9000015258789,72.05999755859375,657500.0,-0.0033240702758142726,-3.2728628402982487,-0.5263221298638718,65.81263094881771,57.3575771290361,-1.04273797274017,-2.058699778284023,-2.290023089086688,6.551236175739376,11.813255099036535,0.470001220703125,-0.05009852842698592,1.7409988403320256,-1.6776867562687556,5.159684436932807,0.03165604203162786,3.4503416386324233,-2.3432624664154815,35.2940912477224,-29.055200033286617,1.7093427983003924,8,-1.1749992370605469,-1.6100006103515625,-2.4499998092651367,4.335000991821289,-3.970001220703125,3,-0.04849913713412768,-1.5365935354212026,72.19999694824219,2.7368642961832674,72.0,-1.1904802271860297,71.58000183105469,-0.04849913713412768
2704,2012-08-24,71.97000122070312,72.3499984741211,71.55000305175781,71.87000274658203,831000.0,0.00013899578040188487,-1.162156031878589,-1.0,62.543852252208836,59.52918431702,-0.5860644144083551,-1.9845817665207335,-2.30521516505344,6.319754267440771,11.137243617920928,0.7999954223632812,0.1604636147322509,1.6330009460449162,-1.8593017767668414,5.125303668856674,-0.1131504153609626,3.379152307450795,-2.008938508592294,42.36108167676853,-22.720965238765963,1.7461513614058783,8,-0.845001220703125,-2.19000244140625,-2.412501335144043,3.989999771118164,-3.4300003051757812,4,-0.05738508840853629,-3.2728628402982487,71.95999908447266,-1.5365935354212026,72.19999694824219,2.7368642961832674,72.0,-0.05738508840853629
2705,2012-08-27,71.4000015258789,72.3499984741211,71.33999633789062,72.3499984741211,701900.0,-0.007919962278119974,1.1263271173645577,-9.500114442664225,53.55085149706648,60.55903117797396,0.3832339554183193,-1.408012878777967,-1.717476787196773,6.667022239943066,10.59903293348301,1.0100021362304688,0.6952774128344998,1.0130012512207003,-2.511584561378811,4.537587063820212,-0.7492916550790483,2.775294157520449,-1.1290453291197764,5.5560265050368045,-55.385632825076094,1.7622929062997539,8,0.37999725341796875,-1.7150039672851562,-1.7225027084350586,4.149999618530273,-3.2700042724609375,0,-0.05420171798146722,-1.162156031878589,71.97000122070312,-3.2728628402982487,71.95999908447266,-1.5365935354212026,72.19999694824219,-0.05420171798146722
2706,2012-08-28,72.08999633789062,72.44999694824219,70.95999908447266,71.38999938964844,627600.0,0.009663792678794803,1.0985912466016914,-0.7368412598981673,56.89653859387862,60.56247233651777,-0.09404080564706874,-2.0503380303548226,-2.4119755555764186,5.7485423177734845,10.563987007878458,1.4899978637695312,1.156918773503179,1.6059963226318388,-1.9970344967354663,5.209027141999144,-0.19551908705182086,3.4075117323154984,-1.5401360049480388,75.83885057118133,16.942152365859428,1.8015154096836534,8,-0.07999801635742188,-2.404998779296875,-2.4124975204467773,3.4600048065185547,-2.5999984741210938,1,-0.05895408816613035,1.1263271173645577,71.4000015258789,-1.162156031878589,71.97000122070312,-3.2728628402982487,71.95999908447266,-0.05895408816613035
2707,2012-08-29,71.44000244140625,72.33999633789062,71.36000061035156,72.16999816894531,984700.0,-0.00901642293665561,-1.2022391002451696,-1.0428555858310626,69.51224257105834,61.66428311283218,0.6458147544435064,-1.1954294810990405,-1.715136008509404,6.170019267995116,9.717936014597758,0.9799957275390625,1.5340201770422794,0.7870021820068303,-2.65058046721866,4.22458483123232,-0.9317891426059219,2.5057935066195824,-0.6391283858985446,32.21503658530341,-28.923279349639415,1.7187913246127475,8,0.5699958801269531,-1.7550048828125,-1.7150030136108398,4.10999870300293,-1.5699996948242188,2,-0.046472558529756736,1.0985912466016914,72.08999633789062,1.1263271173645577,71.4000015258789,-1.162156031878589,71.97000122070312,-0.046472558529756736
2708,2012-08-30,71.0199966430664,71.4800033569336,70.73999786376953,71.12000274658203,452600.0,-0.005879140313360454,-1.2424284459240764,0.13699546414163583,63.81278359853329,62.250715258162316,0.9387999303814496,-0.495230702732087,-1.2576795953819442,6.381335281323317,8.499530963275006,0.7400054931640625,1.7854659534563666,0.17299652099609375,-2.8417539193745256,3.187746961366713,-1.334378699189216,1.6803717411814034,2.0400009155273438,16.374206386386657,-45.74842925695155,1.5073752201853077,8,0.7500038146972656,-1.3349990844726562,-1.0249967575073242,4.530004501342773,-0.43000030517578125,3,-0.03632771506068544,-1.2022391002451696,71.44000244140625,1.0985912466016914,72.08999633789062,1.1263271173645577,71.4000015258789,-0.03632771506068544
2709,2012-08-31,71.12000274658203,71.70999908447266,70.55999755859375,71.5,377500.0,0.001408140076635478,1.8750202656951849,3.799740616417455,62.03594313495989,63.07582839631098,0.6307845833320442,-0.3692275485217351,-1.260272743496074,6.049067520292738,7.3803828241805505,1.1500015258789062,1.7667418653592222,0.11750259399414631,-2.585859394955264,2.820864582943557,-1.234178400480559,1.4691835884688516,1.8935948181152327,29.62991369496944,-32.752955270527515,1.3516809944747032,8,0.3849945068359375,-1.4350051879882812,-1.3800039291381836,2.5449962615966797,-1.19000244140625,4,-0.0440101906908732,-1.2424284459240764,71.0199966430664,-1.2022391002451696,71.44000244140625,1.0985912466016914,72.08999633789062,-0.0440101906908732
2710,2012-09-04,70.26000213623047,71.18000030517578,69.0,71.12000274658203,843500.0,-0.01209224658519703,3.44899961074348,2.263175858815026,47.320287902375675,61.19651583663593,1.4347293707621418,0.6127623852867714,-0.33341046224222737,6.664817279386057,6.98648542273827,2.1800003051757812,1.5754196697326535,-0.7999980926513643,-3.3799781952720167,1.779982009969288,-2.0899881439616905,0.48999195865896183,2.655451428222648,36.52183335618468,-22.296251583501594,1.289990051310324,9,0.464996337890625,-0.5750045776367188,-0.5525026321411133,1.7599964141845703,-1.1500015258789062,1,-0.024480517626061737,1.8750202656951849,71.12000274658203,-1.2424284459240764,71.0199966430664,-1.2022391002451696,71.44000244140625,-0.024480517626061737
2711,2012-09-05,70.23999786376953,71.22000122070312,70.01000213623047,70.15000152587889,845700.0,-0.0002847177889654384,-5.540621906961399,-0.10464683025498006,42.47155504163113,58.21740950450332,1.3173567932730066,0.6320953872092048,-0.1986535402479177,6.4347811910009085,7.367533953063485,1.2099990844726562,1.3585832429543672,-0.7990020751953182,-3.399447328525298,1.8014431781346616,-2.099224701860308,0.5012205514696717,2.4405284868164046,37.12572525012563,-17.009968804030287,1.3002226266649899,9,0.4850006103515625,-0.5550003051757812,-0.5499982833862305,1.7800006866455078,-1.75,2,-0.03003987292886756,3.44899961074348,70.26000213623047,1.8750202656951849,71.12000274658203,-1.2424284459240764,71.0199966430664,-0.03003987292886756
2712,2012-09-06,71.31999969482422,72.12999725341797,70.30000305175781,70.54000091552734,1057700.0,0.015375880750300608,-1.9047653648198608,8.66700576466462,41.810357112320794,55.550490189337005,0.11108146815391251,-0.4098506402699229,-1.1286770073812562,5.1156659879497255,7.702535697504856,1.8899993896484375,1.3175450550333352,0.243499755859375,-2.350090453736499,2.837089965455249,-1.053295348938562,1.540294860657312,1.1396950747265606,74.12146104252233,24.11882529898419,1.296795104797936,9,-0.595001220703125,-1.6350021362304688,-1.630000114440918,-3.4499988555908203,-3.349998474121108,3,-0.02565902746614135,-5.540621906961399,70.23999786376953,3.44899961074348,70.26000213623047,1.8750202656951849,71.12000274658203,-0.02565902746614135
2713,2012-09-07,70.38999938964844,71.44999694824219,69.97000122070311,71.2699966430664,1470700.0,-0.013039824861963312,1.3870939955331278,-1.128203372588912,33.42244489345882,52.314778260587,0.8883795785334172,0.7533062660458683,-0.04803086575981297,5.790893497960553,6.825570459914555,1.4799957275390767,1.058065613674927,-0.8100006103515653,-2.9696598237847525,1.3496586030816218,-1.889830217068166,0.2698289963650353,1.8621136937292988,44.408965155817725,0.1940965439308755,1.0798296067165944,9,0.33499908447265625,-0.7050018310546875,-1.2899999618530273,-2.519998550415039,-2.6200027465820455,4,-0.007387365358364817,-1.9047653648198608,71.31999969482422,-5.540621906961399,70.23999786376953,3.44899961074348,70.26000213623047,-0.007387365358364817
2714,2012-09-10,69.86000061035156,70.80999755859375,69.84999847412111,70.44999694824219,1478300.0,-0.0075294613424136125,-2.147534832528804,0.670452476526534,37.20237419448594,50.49828078252249,1.215412633329919,1.4572554788911134,0.62569246959373,6.05262719254614,5.923678948438219,0.959999084472642,0.6811761356248951,-1.4029994964599553,-3.300966152027158,0.4949671591072473,-2.3519828242435494,-0.4540161686763611,2.2699966430664062,27.4760819490317,-13.920005641943444,0.9489833277836004,9,0.8649978637695312,-0.1750030517578125,-1.1500005722045898,-1.989999771118164,-1.69000244140625,0,0.010449409120544706,1.3870939955331278,70.38999938964844,-1.9047653648198608,71.31999969482422,-5.540621906961399,70.23999786376953,0.010449409120544706
2715,2012-09-11,70.55000305175781,70.73999786376953,69.80000305175781,70.08000183105469,768700.0,0.009876931511277443,1.2117763216946413,-0.7966171830548803,39.628070037568456,48.579562054043585,0.43824418370938645,0.9282580984685467,0.009478511071648654,5.092614719600533,5.324631460516209,0.9399948120117188,0.3860838033006928,-0.7849971771240263,-2.4316905393700807,0.8616961851220282,-1.6083438582470535,0.038349503999000945,1.3921943664550724,32.188921305710274,-6.74129539393855,0.823346681123026,9,0.1199951171875,-0.5850028991699219,-0.9650020599365234,-2.680002212524414,-2.2000045776367045,1,-0.008788132101527735,-2.147534832528804,69.86000061035156,1.3870939955331278,70.38999938964844,-1.9047653648198608,71.31999969482422,-0.008788132101527735
2716,2012-09-12,70.58999633789062,70.94000244140625,70.04000091552734,70.66999816894531,661500.0,0.0005668785882755323,1.9031821425934585,-0.17021621972599182,38.21376150273339,45.101953046451925,0.18226710395668988,0.9296263972743048,0.06299074696013918,4.781539872498541,5.370783179993098,0.9000015258789062,0.1407567282377471,-0.7410037994384737,-2.3948718927106825,0.912864293833735,-1.5679378460745852,0.08593024719763775,1.175669235229492,33.905375625824746,-3.0487919528337244,0.8269340466361051,9,-0.024997711181640625,-0.6249961853027344,-0.5924968719482422,-2.7199954986572266,-2.279998779296875,2,-0.02096608307577774,1.2117763216946413,70.55000305175781,-2.147534832528804,69.86000061035156,1.3870939955331278,70.38999938964844,-0.02096608307577774
2717,2012-09-13,69.47000122070311,70.69999694824219,69.0,70.69999694824219,980700.0,-0.015866201661584922,1.764232281755139,15.374594697692338,33.852152013972315,41.772993981500704,1.1101772105013907,2.008468068488625,1.216080846431467,5.624222435440615,6.001663082478542,1.6999969482421875,0.02812842538784821,-1.7694988250732564,-3.621239925853729,0.0822422757072161,-2.6953693754634998,-0.843628274683013,2.129724418029795,19.1837471895761,-17.23765673660139,0.9258705503902368,9,1.0949974060058736,0.49499893188477984,0.527498245239272,-1.6000003814697124,-1.0400009155273295,3,-0.014106856768580589,1.9031821425934585,70.58999633789062,1.2117763216946413,70.55000305175781,-2.147534832528804,69.86000061035156,-0.014106856768580589
2718,2012-09-14,68.0,69.47000122070311,67.58999633789061,69.47000122070311,1585800.0,-0.02116023024143876,1.5578276484876659,1.195127094989368,28.353315084905105,38.03047975371685,2.3543236376968792,3.2962034203373634,2.71567282531808,6.833330589358354,6.865306664175125,1.8800048828125,-0.23875350117936023,-3.0165000915527287,-5.278201933178707,-0.7547982499267505,-4.147351012365718,-1.8856491707397396,3.443742100408926,12.238892988257959,-22.463263705016892,1.130850920812989,9,1.8599967956542969,1.9650001525878906,1.707498550415039,-0.12999916076660156,-1.849998474121108,4,-0.00044115851907189363,1.764232281755139,69.47000122070311,1.9031821425934585,70.58999633789062,1.2117763216946413,70.55000305175781,-0.00044115851907189363
2719,2012-09-17,67.88999938964844,69.04000091552734,67.52999877929689,67.56999969482422,777100.0,-0.0016176560345817492,-6.549981880257575,-0.21768668645809755,29.850731887631525,36.08941797430083,2.1880631810681592,3.176864720563671,2.8465365942075778,6.666535784690495,7.659648958368094,1.5100021362304545,-0.6105166069899184,-2.877500534057617,-5.365245874384868,-0.38975519373036605,-4.121373204221243,-1.6336278638939916,3.245443049759018,10.5571913118961,-26.682053747796665,1.2438726701636258,9,1.9399986267089844,2.0999984741210938,1.8174991607666016,-0.019998550415039062,-0.5999984741210938,0,-0.0017676056512138105,1.5578276484876659,68.0,1.764232281755139,69.47000122070311,1.9031821425934585,70.58999633789062,-0.0017676056512138105
2720,2012-09-18,67.69000244140625,67.72000122070311,66.91000366210939,67.62999725341797,1150400.0,-0.002945897039920764,12.499650327423412,0.1875163912929452,23.236050832921848,33.95213972888869,2.218462997705231,3.236423303072911,3.031653202528915,6.557183052862285,8.85795950210465,0.9799957275390483,-0.9133755641648804,-2.882997512817383,-5.690933327556934,-0.0750616980778318,-4.286965420187158,-1.4790296054476073,3.0848956319901504,19.354814281927702,-12.464747668127973,1.4039679073697784,9,1.8299980163574219,2.2949981689453125,2.017496109008789,0.17999839782714844,-0.840003967285142,1,0.007091087460878054,-6.549981880257575,67.88999938964844,1.5578276484876659,68.0,1.764232281755139,69.47000122070311,0.007091087460878054
2721,2012-09-19,68.27999877929689,69.33000183105469,67.31999969482422,67.31999969482422,1566800.0,0.008716151818746853,-3.187508443999396,15.998601398601636,30.63724115233738,32.71068240000164,1.476469171059449,2.48062739261799,2.4155945783500243,5.643118096991614,9.664519600761949,2.0100021362304688,-1.2079382461093218,-2.1070011138915845,-5.0082167072893355,0.7942144795061665,-3.55760891059046,-0.656393317192709,2.0311119647450653,36.14769245634744,4.197298305011344,1.4506077966988729,9,0.900001525878892,1.7050018310546733,1.4274997711181499,-0.4099979400634908,-0.37999725341799717,2,0.0010251859413541453,12.499650327423412,67.69000244140625,-6.549981880257575,67.88999938964844,1.5578276484876659,68.0,0.0010251859413541453
2722,2012-09-20,69.20999908447266,69.22000122070311,67.5,68.02999877929689,1469100.0,0.013620391356212957,1.8666577657403787,1.2291681567841741,39.5617189108707,33.39282395749185,0.24103714986254943,1.3862103315780558,1.4972035075431904,4.400268341524708,10.575629005699055,1.7200012207031108,-1.2816497343329019,-1.027500915527341,-3.8422128232998745,1.7872109922451926,-2.4348568694136077,0.37985503835892587,0.6929788097373972,89.84365686765416,53.61285911365787,1.407355953886264,9,-0.28499603271484375,0.7750015258789062,0.404998779296875,-1.3399982452392578,-1.0699996948242188,3,-0.01300392338945755,-3.187508443999396,68.27999877929689,12.499650327423412,67.69000244140625,-6.549981880257575,67.88999938964844,-0.01300392338945755
2723,2012-09-21,68.47000122070311,69.5,68.41999816894531,69.5,1087700.0,-0.010692065793359684,1.0970934194542383,-0.8728800956907089,35.76796781719585,33.23344547112629,0.7599597442881105,1.9513890748564648,2.183067662912279,4.8367031490026875,11.464077962127336,1.0800018310546875,-1.3398019265142267,-1.5929988861084183,-4.390757741906825,1.204759969689988,-2.9918783140076215,-0.19411945820921517,1.0738197656548607,60.23165113292174,22.208927087010053,1.3988794278992067,9,0.4550018310547017,1.5149993896484517,1.2299976348877095,-0.6000003814697124,2.470001220703139,4,-0.0005842108195440732,1.8666577657403787,69.20999908447266,-3.187508443999396,68.27999877929689,12.499650327423412,67.69000244140625,-0.0005842108195440732
2724,2012-09-24,67.83999633789061,68.44999694824219,67.66000366210939,68.0,785400.0,-0.009201181124296576,-2.038499911966776,0.15534354537644496,36.67396837160211,32.905211952685576,1.1994262579520552,2.3780434805726145,2.749857355542659,5.131331277139779,12.4740166454859,0.8099975585937216,-1.5053570834376586,-2.0165035247802905,-4.831226280645865,0.7982192310852838,-3.4238649027130776,-0.6091421468475033,1.6600036621093892,35.90710388952296,-2.210236034029208,1.4073613779327876,9,1.0850067138672017,2.1450042724609517,2.240003585815444,0.03000450134278765,13.16000366210939,0,-0.0249114814746505,1.0970934194542383,68.47000122070311,1.8666577657403787,69.20999908447266,-3.187508443999396,68.27999877929689,-0.0249114814746505
2725,2012-09-25,67.52999877929689,68.26000213623047,67.52999877929689,68.12999725341797,790400.0,-0.004569539730658545,-1.4333507114429171,3.749904634750675,35.53893968373394,32.60800952835231,1.1577336012743586,2.512037971325512,3.0294524736152795,5.106652538207626,13.457853583985646,0.7300033569335795,-1.5444712756751642,-2.133000946044902,-5.031785401187065,0.7657835090972611,-3.5823931736159835,-0.6836087184738204,1.9700012207031108,9.632984177758521,-27.427947488550963,1.449392227571081,9,1.275001525878892,2.3250045776367045,2.627500534057603,0.3400020599365092,12.440002441406236,1,-0.003553944441105572,-2.038499911966776,67.83999633789061,1.0970934194542383,68.47000122070311,1.8666577657403787,69.20999908447266,-0.003553944441105572
2726,2012-09-26,67.83999633789061,68.06999969482422,67.15000152587889,67.55000305175781,826400.0,0.00459051627717133,1.4533284505208712,-0.4833233727095741,29.767382855297427,32.15414628849954,0.4655871012027717,1.9682278081334204,2.638190571545877,4.485771310890229,14.374301548897236,0.9199981689453267,-1.595875912402093,-1.610503387451189,-4.38041399025937,1.1594072153569925,-2.9954586888552797,-0.2255480860470982,1.3492041015625205,29.361500426921538,-2.8871205900147174,1.3849553014040936,9,0.3650054931640767,1.8400039672851705,2.3175029754638814,0.03000450134278765,12.950004577636733,2,-0.014593129675871785,-1.4333507114429171,67.52999877929689,-2.038499911966776,67.83999633789061,1.0970934194542383,68.47000122070311,-0.014593129675871785
2727,2012-09-27,68.12000274658203,68.26999664306639,67.25,68.05999755859375,466000.0,0.004127453181111518,4.666758503762157,0.20691923178112037,35.72327237167001,32.97303043147342,-0.02911705141447385,1.5038453204459756,2.2201472191505047,3.888403527553706,15.28137190415357,1.019996643066392,-1.7240650525655639,-1.164496994018549,-3.828285503303249,1.499291515266151,-2.496391248660899,0.167397260623801,0.7956940795898504,41.27667449085968,10.129774120315304,1.3318942546423471,9,0.08499908447265625,1.55999755859375,2.037496566772461,-0.2500019073486328,12.319999694824219,3,-0.0032296126223244626,1.4533284505208712,67.83999633789061,-1.4333507114429171,67.52999877929689,-2.038499911966776,67.83999633789061,-0.0032296126223244626
2728,2012-09-28,68.44000244140625,68.59999847412111,67.62000274658203,67.93000030517578,963800.0,0.004697587814473048,1.3614519850352051,8.499300699300699,40.826873639718606,34.19260173726087,-0.3130603387470501,1.0336439837977167,1.7803914891886166,3.2734723428294075,15.812801998343721,0.9799957275390767,-1.857425430437715,-0.7154975891113224,-3.2731820472958333,1.8421868690731884,-1.994339818203585,0.5633446399809401,0.23501120507813766,88.9657676239377,54.98527679802413,1.2788422290922583,9,-0.2350006103515625,1.2399978637695312,1.7299957275390625,-0.5700016021728516,11.319999694824219,4,-0.00438344595347806,4.666758503762157,68.12000274658203,1.4533284505208712,67.83999633789061,-1.4333507114429171,67.52999877929689,-0.00438344595347806
2729,2012-10-01,67.98999786376953,68.54000091552734,67.70999908447266,68.52999877929689,1228400.0,-0.006575168930217146,1.964264792032806,-1.0588208894939468,32.93328138558077,35.27007179866742,0.17055658887584002,1.3039895248972755,2.130021810778601,3.4320357430627837,16.517224343205374,0.8300018310546875,-1.8785041203765331,-1.0090019226074247,-3.4404879028360824,1.422484057621233,-2.2247449127217465,0.20674106750689702,-1.079994201660142,57.93090384837978,22.743786170793435,1.215742990114326,10,0.3350028991699219,1.69000244140625,2.5775012969970703,-0.3599987030029297,11.410003662109375,0,0.043388802328654164,1.3614519850352051,68.44000244140625,4.666758503762157,68.12000274658203,1.4533284505208712,67.83999633789061,0.043388802328654164
2730,2012-10-02,68.54000091552734,68.62999725341797,67.84999847412111,68.25,596200.0,0.008089470054990278,2.3191890005356277,-0.537037821952825,37.20352761773405,35.99965918371149,-0.27512693316060677,0.6519469964963776,1.5036312383137158,2.5834861126276962,16.444677315326512,0.7799987792968608,-1.684927494569223,-0.37299880981444744,-2.737438085475631,1.9914404658467362,-1.5552184476450464,0.8092208280161515,-1.5973973083495991,93.91914880455296,56.15043725046199,1.1822196378305918,10,-0.21500015258789062,1.1399993896484375,1.9124984741210938,-0.9100017547607422,9.870002746582031,1,0.1817916387224605,1.964264792032806,67.98999786376953,1.3614519850352051,68.44000244140625,4.666758503762157,68.12000274658203,0.1817916387224605
2731,2012-10-03,68.12999725341797,69.05000305175781,68.05000305175781,68.90000152587889,455300.0,-0.005981961725017859,-1.1505545711097984,-2.655178764041939,40.82190406416211,36.13967975629943,0.12444846238730634,0.9441781632171171,1.8489613132492764,2.699906811968191,16.26182278688041,1.0,-1.5123000670442224,-0.6775024414062472,-2.9801227269544768,1.6251178441419825,-1.828812584180369,0.47380770136787476,-1.1198979003906118,48.888653414148266,8.406827670172163,1.1513101427741173,10,0.19500350952148438,1.5500030517578125,2.6025009155273438,-0.4999980926513672,10.139999389648438,2,0.17378547548218437,2.3191890005356277,68.54000091552734,1.964264792032806,67.98999786376953,1.3614519850352051,68.44000244140625,0.17378547548218437
2732,2012-10-04,69.48999786376953,69.65000152587889,68.11000061035156,68.37000274658203,631200.0,0.01996184742666096,1.138886534141505,-1.4545310425460507,60.36158398317507,38.87230377474156,-1.3316999375613534,-0.5902115483327321,0.4003938075574922,1.148331357296783,16.485249576041454,1.5400009155273295,-1.2233607476342456,0.7739982604980469,-1.2349547539516692,2.782951274947763,-0.23047824672680406,1.7784747677228978,-2.3575042888183475,92.11804146183862,46.078213847406786,1.0044765072248567,10,-1.0899963378906392,0.13500213623046875,1.3575000762939453,-1.8599987030029297,9.779998779296875,3,0.16261337457385894,-1.1505545711097984,68.12999725341797,2.3191890005356277,68.54000091552734,1.964264792032806,67.98999786376953,0.16261337457385894
2733,2012-10-05,69.87000274658203,70.63999938964844,69.51999664306639,69.73000335693361,519200.0,0.005468483155769865,-2.9999182583579307,0.12499999999998732,63.270774463872485,41.827504451660495,-1.6675956991587668,-1.0658156362185593,0.03628361055341145,0.5971349540430282,16.59441900727244,1.1500015258789062,-1.031168704101404,1.1800029754638643,-0.7496229038634681,3.1096288547911968,0.21519003580019103,2.1448159151275377,-2.536108535556636,73.72025382706533,22.234069158358793,0.9648129396636698,10,-0.9750022888183594,-0.3500022888183594,0.9774951934814453,-2.2400035858154297,7.9799957275390625,4,0.1512809400217361,1.138886534141505,69.48999786376953,-1.1505545711097984,68.12999725341797,2.3191890005356277,68.54000091552734,0.1512809400217361
2734,2012-10-08,70.58999633789062,71.06999969482422,69.45999908447266,69.65000152587889,668000.0,0.010304759739598213,-1.4393954281420687,6.714277929156096,68.17036280684854,45.453218132006555,-2.1864024686685326,-1.8217160068434168,-0.666213574516064,-0.307887838320795,16.753099119665315,1.6100006103515625,-0.968013207520741,1.8634967803955078,-0.1833676490305578,3.9103612098215734,0.8400645656824821,2.8869289951085335,-2.9254916090029326,85.09306910048993,28.322112709263237,1.0234322147130301,10,-1.4799957275390625,-1.0699958801269531,0.13750267028808594,-2.9599971771240234,6.910003662109375,0,0.1299051745865818,-2.9999182583579307,69.87000274658203,1.138886534141505,69.48999786376953,-1.1505545711097984,68.12999725341797,0.1299051745865818
2735,2012-10-09,69.93000030517578,70.93000030517578,69.80000305175781,70.62999725341797,631200.0,-0.00934971053909206,-1.3541818991003591,-0.7446817145129628,60.24844308431841,48.84000260189778,-1.285330642343041,-1.2759702718906993,-0.02149759631376469,0.38378508218815455,16.89247937093146,1.1299972534179688,-0.8076051238962805,1.2345008850097656,-0.7124203201066592,3.1814220901261905,0.2610402824515603,2.207961487567971,-1.8568361803757085,62.251633879601954,2.7533350457789965,0.9734606025582094,10,-0.7700004577636719,-0.4099998474121094,0.6649971008300781,-2.3000011444091797,6.970001220703125,1,0.1354211522862272,-1.4393954281420687,70.58999633789062,-2.9999182583579307,69.87000274658203,1.138886534141505,69.48999786376953,0.1354211522862272
2736,2012-10-10,69.11000061035156,70.31999969482422,68.95999908447266,69.77999877929689,762000.0,-0.011726007310821185,-1.804121440931257,0.9571444141689577,49.370287485598816,50.35633761455654,-0.2975234235327804,-0.603473588373518,0.7814380145528048,1.2548060140921677,16.938373549978543,1.3600006103515625,-0.6224910954133946,0.4885009765625057,-1.2573547869165367,2.234356740041548,-0.3844269051770084,1.3614288583020198,-0.6772162171485974,33.78379423310385,-20.97234503655973,0.8729278817395203,10,0.2350006103515625,0.4099998474121094,1.0949974060058594,-1.480001449584961,8.680000305175781,2,0.13456812284219288,-1.3541818991003591,69.93000030517578,-1.4393954281420687,70.58999633789062,-2.9999182583579307,69.87000274658203,0.13456812284219288
2737,2012-10-11,68.48999786376953,69.55000305175781,68.15000152587889,69.55000305175781,571500.0,-0.00897124498779367,1.6414993846131969,1.5821016192579773,50.12785552959321,51.38978004676482,0.42519645152282237,-0.06393253072332072,1.444197749641063,1.87260585246203,16.57497343473385,1.4000015258789205,-0.39625559301035196,-0.0825016021728544,-1.7824939297833282,1.6174907254376194,-0.9324977659780984,0.7674945616323896,2.5800018310546875,11.64371750320112,-40.66748789776969,0.8499961638052371,10,0.9000015258789062,1.0300025939941406,1.7150001525878906,-0.8599987030029297,9.160003662109375,3,0.14279455518088713,-1.804121440931257,69.11000061035156,-1.3541818991003591,69.93000030517578,-1.4393954281420687,70.58999633789062,0.14279455518088713
2738,2012-10-12,67.97000122070311,68.55000305175781,67.90000152587889,68.55000305175781,520800.0,-0.00759230047138737,1.2413774959880526,0.5471688607066646,50.84309189107886,53.37975899182017,0.9739315209459392,0.47822003603764074,2.0314493596511483,2.4009255198952957,15.557841847356055,0.6500015258789205,-0.14265075917204229,-0.600998306274434,-2.303169031329446,1.1011724187805783,-1.452083668801933,0.25008705625306504,3.0415985107422046,2.2081935412444724,-50.022600177760594,0.8510853625275039,10,1.4899978637695455,1.2099990844726705,2.234996795654311,-0.3400020599365092,9.95999908447267,4,0.16624974576168472,1.6414993846131969,68.48999786376953,-1.804121440931257,69.11000061035156,-1.3541818991003591,69.93000030517578,0.16624974576168472
2739,2012-10-15,67.76999664306639,68.11000061035156,66.69000244140625,68.11000061035156,529100.0,-0.0029425419162093513,7.352832940648491,0.5862118860330006,51.57893046120592,54.97702597442815,1.273353834454653,0.7049146906477262,2.269724405390818,2.5653826385753433,14.739204074287017,1.4199981689453125,0.022098012452147486,-0.7950027465820426,-2.508091922488987,0.9180864293249016,-1.6515473345355076,0.06154184137142238,3.1171391601562703,25.471574193199785,-30.819573570248828,0.8565445879534689,10,1.1100044250488423,1.1100044250488423,2.43500137329103,-0.13999748229979048,11.270004272460952,0,0.14873841420037892,1.2413774959880526,67.97000122070311,1.6414993846131969,68.48999786376953,-1.804121440931257,69.11000061035156,0.14873841420037892
2740,2012-10-16,68.16999816894531,68.80999755859375,67.33999633789061,67.51999664306639,744700.0,0.005902339467207973,-1.9108873495841074,-1.9117468865701404,52.14565065985686,56.235220040616454,0.9111668632247074,0.3612378799914495,1.8779687904237221,2.111360827401313,13.378401340245825,1.4700012207031392,0.12713005032777858,-0.4190010070800838,-2.093490120174863,1.2554881060146954,-1.2562455636274734,0.4182435494673058,2.4653096325683634,40.77126301254122,-18.144477929887472,0.8372445565473884,10,0.7100028991699219,0.7100028991699219,2.0349998474121094,-0.5399990081787109,9.990005493164062,1,0.13686375358162972,7.352832940648491,67.76999664306639,1.2413774959880526,67.97000122070311,1.6414993846131969,68.48999786376953,0.13686375358162972
2741,2012-10-17,68.34999847412111,68.36000061035156,67.31999969482422,68.09999847412111,698400.0,0.0026404622269418088,6.703588584346671,0.38461448173056895,51.515121054885405,55.252279715250936,0.855634712241951,0.19684290083633016,1.658507152166635,1.866022849373124,13.182341416992148,1.0400009155273438,0.3504777706509117,-0.24250068664549929,-1.9145612241018881,1.4295598508108895,-1.0785309553736937,0.5935295820826951,2.048591005786122,58.04180693901338,-2.9768864355700657,0.8360302687281961,10,0.5300025939941264,0.5300025939941264,1.9675006866454936,1.1750030517577983,8.260002136230455,2,0.12509148855350793,-1.9108873495841074,68.16999816894531,7.352832940648491,67.76999664306639,1.2413774959880526,67.97000122070311,0.12509148855350793
2742,2012-10-18,68.30999755859375,68.91999816894531,67.22000122070311,68.18000030517578,1012900.0,-0.0005852365240724966,1.5185168440267636,0.519989013671875,49.11077527454292,53.6789464719921,0.7941649562062736,0.17492955459039194,1.6606698540711307,1.8311678927878035,12.809988504902496,1.6999969482422017,0.511052512099269,-0.23750152587891193,-1.8878913654073415,1.4128883136495176,-1.0626964456431267,0.5876933938853028,1.8660766990034148,72.64566013206063,14.535753657349773,0.8251949197642129,10,0.5700035095214844,0.5700035095214844,1.9550018310546875,2.0400009155273438,9.760002136230469,3,0.13877914940345293,6.703588584346671,68.34999847412111,-1.9108873495841074,68.16999816894531,7.352832940648491,67.76999664306639,0.13877914940345293
2743,2012-10-19,68.43000030517578,68.62999725341797,67.84999847412111,68.23000335693361,515400.0,0.0017567376792702039,1.6000356043843782,1.538470567521459,53.15187499180222,52.01022560365362,0.5011142634693186,0.05457444632939712,1.5888737343725836,1.6643493484729674,12.623513781242115,0.7799987792968608,0.6709105788173133,-0.11549873352051065,-1.7663808898602156,1.5353834228191943,-0.940939811690356,0.7099423446493347,1.5369096434499312,78.02695952649765,19.07259285033919,0.8254410781698504,10,0.3800010681152344,0.4500007629394531,1.8349990844726562,1.9199981689453125,5.5,4,0.13473624403894324,1.5185168440267636,68.30999755859375,6.703588584346671,68.34999847412111,-1.9108873495841074,68.16999816894531,0.13473624403894324
2744,2012-10-22,66.15000152587889,66.41999816894531,64.36000061035156,65.76000213623047,2884100.0,-0.033318701872407264,3.430137166108814,1.9500267032883867,36.28015185198813,49.3470821333947,2.330101596547678,2.3204416021036707,3.869657475568161,3.875974974554069,12.718664421805833,4.069999694824219,0.49594301023881826,-2.3109977722168082,-4.26000975656666,-0.36198578786695634,-3.285503764391734,-1.3364917800418823,3.6202939723136467,39.254427058933445,-14.64604735553391,0.9745059921749281,10,1.1899986267089986,1.5649986267089986,3.7624969482422017,4.199996948242202,7.000000000000014,0,0.17808009837593697,1.6000356043843782,68.43000030517578,1.5185168440267636,68.30999755859375,6.703588584346671,68.34999847412111,0.17808009837593697
2745,2012-10-23,67.29000091552734,67.55000305175781,65.06999969482422,65.69999694824219,1296700.0,0.01723355046639674,1.3507049026804019,4.076939629876121,45.55086800504319,48.922702191110744,0.8674588888070218,1.2243113619661585,2.7272647159126677,2.7022782511993313,12.439128670172446,2.4800033569335938,0.27104126420549335,-1.1589984893798828,-3.1349151690719452,0.8169181903121796,-2.146956829225914,-0.1710401495338516,2.0474709916379226,64.25442705893376,9.318468192826273,0.9879583398460319,10,-0.33499908447265625,0.4249992370605469,2.619997024536133,3.05999755859375,5.879997253417969,1,0.17461732560756515,3.430137166108814,66.15000152587889,1.6000356043843782,68.43000030517578,1.5185168440267636,68.30999755859375,0.17461732560756515
2746,2012-10-24,66.84999847412111,67.62000274658203,66.04000091552734,67.48999786376953,835800.0,-0.006538897836523949,2.51107946357425,-0.4025143350687274,34.50705360452912,47.18705753277028,1.0651818857772355,1.6720707505455294,3.1094204961865586,3.1114308474660675,11.917687183180405,1.5800018310546875,-0.10205361629175513,-1.5495010375976364,-3.6361546868476893,0.5371526116524166,-2.592827862222663,-0.5061742129726099,2.089275729299061,54.60524554617155,4.191943705098616,1.0433268246250238,10,-0.20999908447267046,0.8650016784667827,2.9025020599365092,3.499999999999986,5.529998779296861,2,0.1691848234277311,1.3507049026804019,67.29000091552734,3.430137166108814,66.15000152587889,1.6000356043843782,68.43000030517578,0.1691848234277311
2747,2012-10-25,67.90000152587889,68.19999694824219,67.08000183105469,67.08000183105469,835100.0,0.01570685229206492,-1.7316964244177933,-1.2812507450587765,39.28182427989822,45.9024722426391,-0.08639916347823373,0.6374216163891617,1.9922691899505622,2.0149744307361033,11.384133479336011,1.3499984741210795,-0.3511633503902942,-0.48849792480470455,-2.583657567808501,1.606661718199092,-1.5360777463066029,0.5590818966971938,0.6729307900957906,82.90406788201018,33.97499271614913,1.0475798215019,10,-1.2600021362304545,-0.18500137329100141,1.6824989318847798,2.4499969482422017,4.2999954223632955,3,0.12827686139525363,2.51107946357425,66.84999847412111,1.3507049026804019,67.29000091552734,3.430137166108814,66.15000152587889,0.12827686139525363
2748,2012-10-26,68.13999938964844,68.34999847412111,67.61000061035156,68.11000061035156,705000.0,0.003534578179325676,2.288901698823225,0.0365838908065768,35.93573444471899,44.16433935191833,-0.3349728243143346,0.3939962829587671,1.6491315557242388,1.7040594661328896,11.062528274808361,0.7399978637695455,-0.4417466624772146,-0.2334999084472713,-2.3314009043887864,1.8644010874942438,-1.2824504064180218,0.8154505895234792,-3.779998779296875,94.7368622329468,48.30104869090308,1.0489504979707565,10,-1.5,-0.4249992370605469,1.31500244140625,2.2099990844726562,3.80999755859375,4,0.14572938647082379,-1.7316964244177933,67.90000152587889,2.51107946357425,66.84999847412111,1.3507049026804019,67.29000091552734,0.14572938647082379
2749,2012-10-31,70.94000244140625,71.12000274658203,68.16999816894531,68.65000152587889,819800.0,0.041091914834727516,1.2264172671812426,76.33646998982753,54.6543818334853,44.443087260099276,-2.948040170885193,-2.2911358350845603,-1.2368191707426632,-1.1514584753193162,10.607767644449723,2.9800033569335938,-0.42957704659406204,2.4190029144287166,0.03880458210167603,4.799201246755757,1.2289037482651963,3.609102080592237,-6.500201873779304,97.02478984496574,50.417150268575185,1.1900991661635214,10,-3.200000762939453,-3.200000762939453,-1.4850006103515625,-0.5900039672851562,0.6800003051757812,2,0.042148262769502454,2.288901698823225,68.13999938964844,-1.7316964244177933,67.90000152587889,2.51107946357425,66.84999847412111,0.042148262769502454
2750,2012-11-01,81.0,84.0,70.08000183105469,70.63999938964844,4395200.0,0.1418099409695246,-1.4250876915490467,4.524015925105334,79.59181813417541,47.562720268909274,-12.28903476257338,-11.98423759156114,-11.226051460615452,-11.218776097163499,11.478666004567541,13.919998168945312,-0.1189422077935518,11.856000518798822,5.788435371586019,17.923565666011626,8.82221794519242,14.889783092405224,-16.292991345214844,83.29621295697251,33.61788459374839,3.0337825736064015,11,-6.819999694824219,-6.819999694824219,-11.544998168945312,-10.650001525878906,-8.300003051757812,3,-0.0969135614089024,1.2264172671812426,70.94000244140625,2.288901698823225,68.13999938964844,-1.7316964244177933,67.90000152587889,-0.0969135614089024
2751,2012-11-02,79.97000122070312,81.2300033569336,79.37999725341797,80.83000183105469,2432800.0,-0.012716034312307056,1.22891809908999,-0.0830116370352587,77.99999776700723,50.77263387918309,-10.546472399908737,-10.563321964660275,-10.149336929691017,-10.167671988785145,12.777831706283592,1.850006103515625,0.22094180333007785,10.234001541137701,2.50112264885432,17.966880433421082,6.3675620949960035,14.100440987279399,-14.105413085205072,76.18203773394332,20.796488506639093,3.866439446141692,11,-5.790000915527344,-5.790000915527344,-10.639999389648438,-9.620002746582031,-7.1399993896484375,4,-0.08503192382092128,-1.4250876915490467,81.0,1.2264172671812426,70.94000244140625,2.288901698823225,68.13999938964844,-0.08503192382092128
2752,2012-11-05,80.79000091552734,81.05999755859375,79.2699966430664,80.0999984741211,906800.0,0.010253841219298732,1.9105807043878476,-0.8023278508188286,80.817291133511,53.84656900603963,-10.51587029842048,-11.06042113966501,-10.918576713029012,-10.98042507120141,14.646316827608457,1.7900009155273438,0.5943062247516764,10.48900108337402,1.3148537826195223,19.66314838412852,5.9019274329967715,15.07607473375127,-13.837288068159168,80.41489198285132,17.546696561914814,4.587073650377249,11,-6.6100006103515625,-6.6100006103515625,-11.84749984741211,-10.44000244140625,-8.0,0,-0.10409708586218158,1.22891809908999,79.97000122070312,-1.4250876915490467,81.0,1.2264172671812426,70.94000244140625,-0.10409708586218158
2753,2012-11-06,80.44000244140625,81.76000213623047,80.16000366210938,80.80000305175781,1306300.0,-0.004332200398005304,-2.4782644751463687,-0.5217381689517913,80.23867071576812,58.73084887979296,-9.256516388174987,-10.411759051678246,-10.513101748658727,-10.580273990756922,16.52128665058902,1.5999984741210938,1.0044068124774128,9.610502624511724,-0.6165103113203401,19.83751556034379,4.496996156595699,14.72400909242775,-12.46445236488016,77.51107298288568,9.502983131440232,5.113506467916031,11,-5.905002593994141,-6.260002136230469,-11.497501373291016,-10.090003967285156,-7.410003662109375,1,-0.10243666388705308,1.9105807043878476,80.79000091552734,1.22891809908999,79.97000122070312,-1.4250876915490467,81.0,-0.10243666388705308
2754,2012-11-07,79.76000213623047,81.08999633789062,79.61000061035156,80.05999755859375,983200.0,-0.008453509255809677,-3.9333316379080148,0.8333192048488959,77.29628387811798,62.258117310134594,-7.200076381466701,-9.49642736383845,-9.784705259217688,-9.855482190396017,18.083129735997737,1.4799957275390625,1.4796329985894374,8.472002029418945,-2.5045574832602853,19.448561542098176,2.983722273079337,13.960281785758553,-10.822985064295949,69.54024122482491,-1.8340948623902733,5.488279756339614,11,-4.740001678466797,-5.5800018310546875,-10.817501068115234,-9.410003662109375,-7.170005798339844,2,-0.09791881869121255,-2.4782644751463687,80.44000244140625,1.9105807043878476,80.79000091552734,1.22891809908999,79.97000122070312,-0.09791881869121255
2755,2012-11-08,79.4000015258789,81.45999908447266,79.19999694824219,79.6500015258789,2073400.0,-0.004513548153329827,-5.953754782976127,0.833346049184914,75.80570098480104,66.84685590794258,-5.522357089432859,-8.844018780431682,-9.36111827347753,-9.437638869332915,19.65035149625478,2.2600021362304688,1.961715142682806,7.638501358032229,-3.894329913454854,19.171332629519313,1.8720857222886877,13.404916993775771,-9.559205478260452,7.812662981120266,-62.5528146721696,5.76641563574354,11,-3.8600006103515625,-5.220001220703125,-10.397500991821289,-9.050003051757812,-6.349998474121094,3,-0.09798486939274342,-3.9333316379080148,79.76000213623047,-2.4782644751463687,80.44000244140625,1.9105807043878476,80.79000091552734,-0.09798486939274342
2756,2012-11-09,78.41000366210938,80.76000213623047,77.98999786376953,78.38999938964844,1818000.0,-0.01246848670962386,-5.756047636769631,-0.08001708984375,72.58498619816635,70.5472072321946,-3.0397938610311144,-7.506422530862608,-8.339970880984822,-8.410136717888122,21.787042471502733,2.7700042724609375,2.8438778008196977,6.1835033416748075,-5.645338149585797,18.012344832935405,0.26908259604451246,12.097924087305103,-7.719655377348033,11.140724730947785,-56.50172637506424,5.9144207456302995,11,-2.6050033569335938,-4.230003356933594,-9.407503128051758,-8.6300048828125,-5.510002136230469,4,-0.07282242631275981,-5.953754782976127,79.4000015258789,-3.9333316379080148,79.76000213623047,-2.4782644751463687,80.44000244140625,-0.07282242631275981
2757,2012-11-12,78.2699966430664,79.81999969482422,77.88999938964844,79.4800033569336,846500.0,-0.0017855759788801828,1.0423290248096688,-60.48741418764302,71.9839012310663,74.55255909734429,-1.4238416442768624,-6.952619495131984,-8.148844539258505,-8.203838882820946,23.50567270457437,1.9300003051757812,3.633098892775706,5.5544963836669865,-6.431522320221674,17.540515087555647,-0.438512968277351,11.547505735611324,-6.781069255390747,9.819043507232148,-54.175474043094795,5.993009351944331,11,-2.18499755859375,-4.089996337890625,-9.267496109008789,-8.584999084472656,-6.239997863769531,0,-0.06950293912518801,-5.756047636769631,78.41000366210938,-5.953754782976127,79.4000015258789,-3.9333316379080148,79.76000213623047,-0.06950293912518801
2758,2012-11-13,79.2699966430664,80.55999755859375,78.01000213623047,78.01000213623047,1464200.0,0.012776287758900606,-3.0476294277929155,-1.041311996368176,81.0900268294271,77.48985298578226,-0.7588185960084104,-7.444320200742425,-9.07151104572256,-9.133774504169821,25.198287567293864,2.5499954223632812,4.690018718195489,5.989496612548834,-6.119345112643217,18.098338337740884,-0.06492425004719848,12.043917475144866,-7.030404898651284,38.65538855419756,-27.2925762148744,6.054420862596026,11,-2.2299957275390625,-5.089996337890625,-10.257495880126953,-9.584999084472656,-7.589996337890625,1,-0.08174588119029336,1.0423290248096688,78.2699966430664,-5.756047636769631,78.41000366210938,-5.953754782976127,79.4000015258789,-0.08174588119029336
2759,2012-11-14,77.8499984741211,80.0999984741211,77.30000305175781,79.6500015258789,1043900.0,-0.01791343798510825,1.074073027516714,-1.4285800787163185,74.69596619943479,76.94586943747777,1.949446985228775,-5.513092872686769,-7.592309425791541,-7.622517074633691,26.037611896621733,2.7999954223632812,5.69949610759943,4.065498352050781,-7.916053908729623,16.047050612831192,-1.9252777783394208,10.056274482440983,-4.9047822343708845,13.221056415391585,-50.75418603520717,5.990776130390205,11,1.6800041198730469,-3.6699981689453125,-8.642498016357422,-8.165000915527344,-7.580001831054702,2,-0.06191393435192527,-3.0476294277929155,79.2699966430664,1.0423290248096688,78.2699966430664,-5.756047636769631,78.41000366210938,-0.06191393435192527
2760,2012-11-15,77.5,78.05000305175781,76.7699966430664,77.48999786376953,937700.0,-0.004495805792949836,1.306300733378697,-0.005556732929258679,75.011745110146,76.61384136449318,1.9565071224884463,-4.667584652366969,-7.158229234802775,-7.193545037314379,27.421283953937504,1.2800064086914062,6.819784892971867,3.248999786376956,-8.537061871785099,15.03506144453901,-2.6440310427040714,9.142030615457983,-3.8914967346347993,18.29579829361847,-44.9287539220731,5.8930308290810265,11,1.7649993896484375,-3.3199996948242188,-8.184999465942383,-7.81500244140625,-6.720001220703125,3,-0.06335488596270167,1.074073027516714,77.8499984741211,-3.0476294277929155,79.2699966430664,1.0423290248096688,78.2699966430664,-0.06335488596270167
2761,2012-11-16,76.9000015258789,78.0,76.9000015258789,77.51000213623047,1467200.0,-0.007741915795110854,-2.6065487655401856,-60.98703279938978,71.5930940055793,75.58893057250077,2.3191087300456417,-3.577625378555382,-6.478742599489337,-6.494107889720681,28.86626998428231,1.0999984741210938,7.5986217322680005,2.221501159667966,-9.280157242593376,13.723159561929307,-3.529328041462705,7.972330360798637,-2.668008456435615,3.430207161161359,-54.93780746523146,5.750829201130672,11,2.3649978637695312,-2.720001220703125,-7.560001373291016,-7.215003967285156,-6.3000030517578125,4,-0.05006499867006464,1.306300733378697,77.5,1.074073027516714,77.8499984741211,-3.0476294277929155,79.2699966430664,-0.05006499867006464
2762,2012-11-19,77.79000091552734,78.22000122070312,77.13999938964844,77.43000030517578,813200.0,0.01157346387501601,-1.297870268164405,-0.5901643444980864,72.45230917902524,74.72377929064045,1.0714852027535926,-3.922078607451539,-7.312090097404607,-7.268424400151005,30.88742378929098,1.3199996948242188,6.993437500021727,2.637500381469721,-8.535764494882656,13.810765257822105,-2.9491320567064747,8.224132819645916,-2.971927430250645,26.913034988515648,-25.745230631164063,5.586632438176191,11,1.3249969482421875,-3.6100006103515625,-8.357500076293945,-8.105003356933594,-6.450004577636719,0,-0.06286154174183023,-2.6065487655401856,76.9000015258789,1.306300733378697,77.5,1.074073027516714,77.8499984741211,-0.06286154174183023
2763,2012-11-20,77.6500015258789,78.48999786376953,77.11000061035156,77.52999877929688,601900.0,-0.0017997093199737524,-1.874997019764919,0.33334039757555206,67.81731585419465,73.67056062131563,0.8650752581990844,-3.2210693921064717,-7.0859163054177685,-7.0082302926902,33.04712967003618,1.3799972534179688,6.452220016084681,2.036500930786133,-8.722034077463334,12.7950359390356,-3.3427665733385936,7.415768434910859,-2.2810124497188156,26.4265585263592,-19.76786409597642,5.379267504124733,11,1.464996337890625,-3.470001220703125,-8.195001602172852,-7.965003967285156,-6.1399993896484375,1,-0.07237608031094522,-1.297870268164405,77.79000091552734,-2.6065487655401856,76.9000015258789,1.306300733378697,77.5,-0.07237608031094522
2764,2012-11-21,77.93000030517578,78.19000244140625,77.16000366210938,77.62000274658203,238600.0,0.0036059082265897935,1.4819192940527621,2.5832538622925805,33.03866713988607,68.91866797188064,0.33323504182304475,-2.712354049748427,-7.25762428376882,-7.167102036119914,33.282539338142584,1.029998779296875,5.7357365922609205,1.7274997711181612,-8.099035694269858,11.55403523650618,-3.1857679615758485,6.640767503812171,-2.0431505735852937,67.44202551409663,24.869145053244196,4.913267732694011,11,0.8349990844726562,-3.75,-8.610000610351562,-8.245002746582031,-5.5800018310546875,2,-0.08020017933433654,-1.874997019764919,77.6500015258789,-1.297870268164405,77.79000091552734,-2.6065487655401856,76.9000015258789,-0.08020017933433654
2765,2012-11-23,79.04000091552734,79.12000274658203,77.63999938964844,77.83000183105469,198500.0,0.01424355968182689,1.1605845106894843,3.903253593227013,44.906897125146344,65.84332474154509,-0.9311190500754805,-3.0534936071602203,-8.266447311638288,-8.18836888301675,34.52087457534055,1.4800033569335938,5.039526785525197,2.2500003814697322,-6.698735847024736,11.1987366099642,-2.224367732777509,6.724368495716973,-2.6663621678322897,96.39631589799987,55.675759044832084,4.474368114247235,11,-0.3750038146972656,-4.8600006103515625,-10.15999984741211,-9.355003356933594,-6.5500030517578125,4,-0.11095653050198906,1.4819192940527621,77.93000030517578,-1.874997019764919,77.6500015258789,-1.297870268164405,77.79000091552734,-0.11095653050198906
2766,2012-11-26,78.16000366210938,79.05000305175781,77.58999633789062,78.58000183105469,741200.0,-0.011133568360638724,1.1470677332854626,-0.34710618738059357,35.690975309472165,61.810777416923514,-0.10092722729788761,-1.3520551033497128,-7.294701358537594,-7.215072184025516,35.86666766078266,1.4600067138671875,4.402227715950659,0.8045028686523494,-6.8327587950010695,8.441764532305768,-3.01412796317436,4.623133700479059,-1.3287832392760208,52.23890227932664,15.856185816611159,3.818630831826706,11,0.5049934387207031,-3.9800033569335938,-9.28000259399414,-8.475006103515625,-5.670005798339844,0,-0.09442175712678735,1.1605845106894843,79.04000091552734,1.4819192940527621,77.93000030517578,-1.874997019764919,77.6500015258789,-0.09442175712678735
2767,2012-11-27,76.61000061035156,78.06999969482422,76.02999877929688,78.05999755859375,1326100.0,-0.01983115377602296,1.775509144885715,3.4523887375113533,31.56880627504887,56.30841957754815,1.328554200078031,0.9317055778080316,-5.632962804326695,-5.604265402480237,37.35903398991132,2.1300048828125,3.7509840978207194,-1.1810001373291072,-7.411873812438117,5.049873537779902,-4.296436974883605,1.9344367002253904,7.3899993896484375,18.77026169530361,-11.89735021004838,3.1154368375545043,11,1.4549980163574219,-2.4300003051757812,-7.729999542236328,-6.7350006103515625,-2.9899978637695312,1,-0.07844931586410142,1.1470677332854626,78.16000366210938,1.1605845106894843,79.04000091552734,1.4819192940527621,77.93000030517578,-0.07844931586410142
2768,2012-11-28,78.06999969482422,78.06999969482422,76.29000091552734,76.47000122070312,487900.0,0.019057552184321258,1.2250005960470163,-1.1034495459185285,42.43508183329531,52.72387687019933,-0.3571203247432777,0.26749549171992726,-6.914567542046001,-6.987966880206869,39.044538321198864,1.779998779296875,3.237082517904554,-0.21750106811524006,-4.482875858429324,4.047873722198844,-2.350188463272289,1.915186327041809,5.7706002807617125,66.01936234145572,38.605410856441566,2.1326873951570424,11,-0.4949989318847656,-3.8899993896484375,-9.189998626708984,-8.194999694824219,-4.6999969482421875,2,-0.08620473143641849,1.775509144885715,76.61000061035156,1.1470677332854626,78.16000366210938,1.1605845106894843,79.04000091552734,-0.08620473143641849
2769,2012-11-29,73.93000030517578,74.05000305175781,71.36000061035156,71.44999694824219,3211200.0,-0.05302932503947355,-1.0225612431916158,1.5500035762820972,31.70567780167245,47.912091613702266,3.5406927415884297,4.89389595194055,-2.637056664283051,-2.7989609771045565,40.60905131101637,6.709999084472656,2.620060613629434,-4.507000350952154,-7.782871605956714,-1.231129095947594,-6.144935978454427,-2.869064723449881,9.754387646484375,33.11854365123452,3.0919329230213393,1.6379356275022772,11,1.3100013732910156,0.25,-5.084999084472656,-4.055000305175781,-1.7600021362304688,3,-0.03273364207974838,1.2250005960470163,78.06999969482422,1.775509144885715,76.61000061035156,1.1470677332854626,78.16000366210938,-0.03273364207974838
2770,2012-11-30,73.1500015258789,73.88999938964844,73.0,73.5199966430664,1948100.0,-0.010550504207725075,-1.6567218565669908,-0.14919137756530354,32.15738501170547,43.530346169938504,4.066376414196995,5.3288516978235805,-1.7193273759995407,-1.9907592484668726,38.62303320655835,0.9300003051757812,1.657614802170059,-4.894499206542974,-8.713457445351068,-1.0755409677348808,-6.803978325947014,-2.9850200871389347,10.041410932128912,23.2769876104228,-8.761056166182506,1.909479119404044,11,2.0900001525878906,1.3849983215332031,-5.622501373291016,-4.44000244140625,-0.7600021362304688,4,-0.010936473480110398,-1.0225612431916158,73.93000030517578,1.2250005960470163,78.06999969482422,1.775509144885715,76.61000061035156,-0.010936473480110398
2771,2012-12-03,73.16999816894531,74.22000122070312,71.94000244140625,73.51000213623047,1363200.0,0.0002733649029293961,1.5909045589911872,0.9189417683932696,32.558129826104974,39.09765957516959,3.868445106511288,5.031250157730852,-1.6175416979956054,-1.99093232130177,36.67905418656909,2.279998779296875,0.907934866335026,-4.534502410888678,-8.81462342927442,-0.25438139250293546,-6.674562920081556,-2.3944419016957994,9.548157815156259,26.974631975467684,-7.548700494237142,2.1400605091928715,12,2.0700035095214844,1.8500022888183594,-5.834997177124023,-4.459999084472656,-1.4099960327148438,0,-0.009293430670938352,-1.6567218565669908,73.1500015258789,-1.0225612431916158,73.93000030517578,1.2250005960470163,78.06999969482422,-0.009293430670938352
2772,2012-12-04,72.37999725341797,72.91999816894531,71.97000122070312,72.8499984741211,866100.0,-0.01079678741693113,2.1147409760612352,1.3823404016604959,26.09297385672822,34.46162157545109,4.258120587354298,5.437682548130439,-0.7424087298713289,-1.1719283474768218,34.68708533077559,1.1999969482421875,0.11454848966742759,-4.904003143310547,-9.545031521834176,-0.26297476478691806,-7.224517332572361,-2.5834889540487325,9.883832515733602,15.201144295633961,-18.022922467207763,2.3205141892618166,12,2.860004425048828,3.160003662109375,-5.202497482299805,-3.6699981689453125,-0.089996337890625,1,0.0015197653291754154,1.5909045589911872,73.16999816894531,-1.6567218565669908,73.1500015258789,-1.0225612431916158,73.93000030517578,0.0015197653291754154
2773,2012-12-05,72.19999694824219,72.95999908447266,72.0199966430664,72.58999633789062,692500.0,-0.002486879137969078,-1.5066731770833333,0.8297837802740082,28.54971304302994,33.962848898022635,4.0048952702609455,5.237225640804695,-0.4537567601200436,-0.99209873745545,32.46244611109336,0.94000244140625,-0.5794715694553503,-4.672003173828131,-9.588201824702537,0.24419547704627576,-7.130102499265334,-2.2139038483909275,9.627679654557383,29.37049505690033,-6.120109050664013,2.4580993254371997,12,3.0400047302246094,3.6050033569335938,-5.022497177124023,-3.4899978637695312,0.3800048828125,2,0.019667671168432266,2.1147409760612352,72.37999725341797,1.5909045589911872,73.16999816894531,-1.6567218565669908,73.1500015258789,0.019667671168432266
2774,2012-12-06,71.94999694824219,72.58999633789062,71.66999816894531,72.33999633789062,496500.0,-0.0034626040244740697,1.0674130334150564,1.0,28.768146820694525,32.16965441975021,3.70728635057462,5.135414819071784,-0.07545990772798916,-0.7440441927185475,30.47191533417721,0.9199981689453125,-1.4338428023310001,-4.531502914428714,-9.715253723460194,0.6522478946027661,-7.123378318944447,-1.939627509912981,9.458972614859462,10.980331145245547,-25.582958028725653,2.5918754045157377,12,3.2550048828125,4.135002136230469,-4.772497177124023,-3.2399978637695312,1.69000244140625,3,0.0197360091531531,-1.5066731770833333,72.19999694824219,2.1147409760612352,72.37999725341797,1.5909045589911872,73.16999816894531,0.0197360091531531
2775,2012-12-07,71.62000274658203,72.30999755859375,71.4800033569336,72.23999786376953,424700.0,-0.004586438021638051,1.1842110546710303,1.5897335576509253,29.374985098824595,31.46787772967826,3.2118242289286485,5.11491018273307,0.39163546487512235,-0.39925256238323925,28.62971156764067,0.8299942016601562,-2.1568184341218597,-4.472497177124026,-9.89620007496896,0.9512057207209068,-7.184348626046486,-1.7606457282015668,9.38700805840962,5.109470759069659,-34.17247514765108,2.7118514489224657,12,3.0949974060058594,5.4199981689453125,-3.8800010681152344,-2.910003662109375,1.7399978637695312,4,0.007679354946541483,1.0674130334150564,71.94999694824219,-1.5066731770833333,72.19999694824219,2.1147409760612352,72.37999725341797,0.007679354946541483
2776,2012-12-10,72.69999694824219,72.94999694824219,71.05999755859375,71.12999725341797,643500.0,0.01507950516954848,-1.2105267854354334,-2.5322775152589094,30.407964652186664,31.338895327138015,1.42581897023031,3.7789518422535764,-0.5458748865487593,-1.4846841044833639,27.211298498769242,1.8899993896484375,-2.3104157083252517,-3.1070026397705135,-8.617503072997579,2.403497793456552,-5.862252856384046,-0.35175242315698085,7.921133448963857,86.31568803029269,43.59087406048911,2.7552502166135326,12,1.8650016784667969,3.710002899169922,1.4800033569335938,1.4800033569335938,0.720001220703125,0,-0.004264065634204228,1.1842110546710303,71.62000274658203,1.0674130334150564,71.94999694824219,-1.5066731770833333,72.19999694824219,-0.004264065634204228
2777,2012-12-11,72.83000183105469,73.33999633789062,72.54000091552734,73.0999984741211,980100.0,0.0017882378028855062,1.1333428277875548,-0.17197241754663894,31.432957956590002,30.116437118615202,0.7858767781531242,3.3945396038946285,-0.5379743672055497,-1.6483261786634387,25.691585283755604,0.7999954223632812,-2.7165236629517295,-2.704998016357422,-8.24058918130413,2.830593148589287,-5.472793598830776,0.06279756611593257,7.217460595834623,77.6318078997738,31.488565699983212,2.767795582473352,12,-0.19000244140625,3.579998016357422,1.3499984741210938,1.3499984741210938,0.9199981689453125,1,-0.01469174334646206,-1.2105267854354334,72.69999694824219,1.1842110546710303,71.62000274658203,1.0674130334150564,71.94999694824219,-0.01469174334646206
2778,2012-12-12,72.79000091552734,75.44000244140625,72.62999725341797,73.29000091552734,1011200.0,-0.0005492367777243379,-5.853609973948641,1.8518748763740145,29.82730247398578,29.90772874887224,-0.002071971172853182,3.0822107329807835,-0.36800567791712524,-1.6339142743579202,23.92466754153974,2.8100051879882812,-2.998615818131057,-2.420999145507807,-7.7922374851690535,2.95023919415344,-5.106618315338423,0.2646200243228094,6.718213619264233,39.497749505309216,-3.7881140748279734,2.68561916983062,12,0.45999908447265625,3.6199989318847656,1.3899993896484375,1.3899993896484375,1.2900009155273438,2,-0.0068690753360513,1.1333428277875548,72.83000183105469,-1.2105267854354334,72.69999694824219,1.1842110546710303,71.62000274658203,-0.0068690753360513
2779,2012-12-13,73.02999877929688,73.61000061035156,72.79000091552734,72.95999908447266,481900.0,0.0032971268134485143,-3.000037216918811,-0.1399993896484375,24.684041822238143,29.07735728337587,-0.42818944477211573,2.5956774744502127,-0.45806010576245626,-1.884952889902408,22.459265271781753,0.8199996948242188,-3.118932664542996,-1.9400012969970675,-7.244801313975515,3.36479871998138,-4.592401305486291,0.7123987114921562,5.971322736922829,44.97714667930102,8.06201456612854,2.6524000084892227,12,0.220001220703125,3.229999542236328,1.3275012969970703,1.1500015258789062,1.720001220703125,3,-0.0061618096092554975,-5.853609973948641,72.79000091552734,1.1333428277875548,72.83000183105469,-1.2105267854354334,72.69999694824219,-0.0061618096092554975
2780,2012-12-14,72.58999633789062,73.55999755859375,72.41999816894531,72.97000122070312,686900.0,-0.006024954796123971,-2.1666596024244478,-5.42866485013624,25.63424806027693,28.308037087172753,-0.08490638402777506,2.7921280444287504,0.11213345860019786,-1.4489219104291635,21.135548667644517,1.1399993896484375,-3.5310565083222514,-2.1345035552978544,-7.4006296992364895,3.1316225886407807,-4.767566627267172,0.49855951667146314,5.934845740871523,34.931440037903066,-0.04346533314105727,2.633063071969317,12,0.660003662109375,3.670001983642578,2.0100040435791016,1.5900039672851562,2.4200057983398438,4,0.014464845085131017,-3.000037216918811,73.02999877929688,-5.853609973948641,72.79000091552734,1.1333428277875548,72.83000183105469,0.014464845085131017
2781,2012-12-17,73.05000305175781,73.48999786376953,72.62999725341797,72.93000030517578,731000.0,0.006337053823862293,-1.3888612209000455,-0.3157926437520077,32.7853055153016,29.051629493680906,-0.6299727917403573,2.138544573399429,-0.19643488946945808,-1.9013239243929405,19.740296773380305,0.9000015258789062,-3.415675583075071,-1.481996917724615,-6.694480103793381,3.7304862683441513,-4.088238510758998,1.1242446753097681,5.026948355794232,20.86105932224799,-15.495921836465165,2.6062415930343827,12,0.1999969482421875,2.859996795654297,1.80999755859375,1.1299972534179688,2.1999969482421875,0,0.004243635121741418,-2.1666596024244478,72.58999633789062,-3.000037216918811,73.02999877929688,-5.853609973948641,72.79000091552734,0.004243635121741418
2782,2012-12-18,72.9000015258789,73.41999816894531,72.69000244140625,73.30999755859375,1168900.0,-0.0020534088927091076,1.3174568574023615,-3.416555407209613,21.373206711840353,28.254239901326507,-0.4452771925675023,2.006278842014993,0.0625407100459654,-1.7635136917124612,18.202813093008995,0.7299957275390625,-3.2584738306405967,-1.387498474121088,-6.411873871551407,3.636876923309231,-3.8996861728362546,1.1246892245940785,4.7559326507356445,15.894128406065109,-16.020456723999985,2.5121876987151626,12,0.34999847412109375,2.9099960327148438,2.092498779296875,1.279998779296875,3.0400009155273438,1,0.007133012787136961,-1.3888612209000455,73.05000305175781,-2.1666596024244478,72.58999633789062,-3.000037216918811,73.02999877929688,0.007133012787136961
2783,2012-12-19,72.02999877929688,73.4000015258789,71.98999786376953,73.05000305175781,635800.0,-0.011934193804827076,-1.5636287973366625,2.4878393717784104,33.50693731580516,28.780772178561026,0.4448568279774747,2.5651750837666327,1.0214042642395782,-0.8604287818380953,16.399052573135574,1.410003662109375,-3.132440930083831,-1.9765010833740178,-6.834946304555402,2.8819441378073662,-4.405723693964717,0.45272152721668135,5.230179200236421,2.4691881301892744,-28.083036420062427,2.4292226105906924,12,1.220001220703125,3.779998779296875,3.1025009155273438,2.1500015258789062,2.5400009155273438,2,0.023878956682663377,1.3174568574023615,72.9000015258789,-1.3888612209000455,73.05000305175781,-2.1666596024244478,72.58999633789062,0.023878956682663377
2784,2012-12-20,71.68000030517578,72.91000366210938,71.47000122070312,72.2699966430664,442100.0,-0.004859065390150907,-1.8515054916831593,0.5784253594028154,36.21012461817256,29.54023212515524,0.8409650888077067,2.5538696229447595,1.434817553891918,-0.48256030403167927,14.604287851121475,1.44000244140625,-2.8401369748716974,-2.0139995574951115,-6.606601086338344,2.578601971348121,-4.310300321916728,0.28230120692650473,5.208166849101147,10.047820690662189,-20.539641286614955,2.2963007644216127,12,1.5699996948242188,3.8999977111816406,3.9300003051757812,2.5,1.8499984741210938,3,0.033482164001966463,-1.5636287973366625,72.02999877929688,1.3174568574023615,72.9000015258789,-1.3888612209000455,73.05000305175781,0.033482164001966463
2785,2012-12-21,70.26999664306639,71.55999755859375,70.01999664306639,70.94000244140625,1210300.0,-0.019670809934519196,-1.6324671513807434,1.1356100967258298,28.422636111284504,29.319640065055,2.278992151607639,3.450044317925503,2.9144360419389983,0.9347831389265338,12.685273565380733,1.6600036621093892,-2.637674657165789,-2.9855030059814567,-7.076195106907505,1.105189094944592,-5.030849056444481,-0.9401569555184324,6.2684803354695475,7.204608416516395,-22.85505255279206,2.045346050463024,12,2.460002899169936,4.300003051757827,6.585004806518569,3.910003662109389,3.250000000000014,4,0.06375414217947961,-1.8515054916831593,71.68000030517578,-1.5636287973366625,72.02999877929688,1.3174568574023615,72.9000015258789,0.06375414217947961
2786,2012-12-24,70.77999877929688,71.08999633789062,70.19999694824219,70.5,178600.0,0.007257750969037691,-1.0227146622277707,-0.4179050091665724,37.57767102433944,30.002385961471603,1.6405144840487367,2.4862748613597603,2.5078453933969627,0.43915272317246945,10.697589210154979,0.8899993896484375,-2.4039904287891005,-2.1065006256103516,-5.625953041009524,1.4129517897888206,-3.8662268333099377,-0.34677441791076546,5.236999772401504,22.35299397502529,-9.19017465346673,1.759726207699583,12,1.9500007629394531,3.7900009155273438,5.942501068115234,3.4000015258789062,2.8800048828125,0,0.05976269327332728,-1.6324671513807434,70.26999664306639,-1.8515054916831593,71.68000030517578,-1.5636287973366625,72.02999877929688,0.05976269327332728
2787,2012-12-26,70.5999984741211,71.16999816894531,70.12000274658203,70.77999877929688,511600.0,-0.0025430956241896396,1.1874925494122976,-0.6428610354223433,37.57767102433944,30.863538022622013,1.6437844130151689,2.3114438677027778,2.811285287472998,0.6659953645520602,9.624805282546916,1.0499954223632812,-2.15704184046308,-1.9860008239746065,-5.177888870781075,1.205887222831862,-3.581944847377841,-0.39005680057137226,4.937239924886725,17.159792697461434,-14.052689217031734,1.5959440234032325,12,1.2150001525878906,3.970001220703125,6.122501373291016,3.5800018310546875,1.6300048828125,2,0.06586404569942594,-1.0227146622277707,70.77999877929688,-1.6324671513807434,70.26999664306639,-1.8515054916831593,71.68000030517578,0.06586404569942594
2788,2012-12-27,71.33999633789062,71.52999877929688,70.08999633789061,70.56999969482422,619300.0,0.010481556370582457,1.5043487491126941,-4.277751875556309,45.59884623429813,33.18740517951757,0.7559715616078506,1.0976778999998658,2.222634520104293,-0.0076918112993098475,8.403941149726144,1.4400024414062642,-1.9785374424943427,-0.9095027923583956,-2.8348093274707367,1.0158037427539455,-1.8721560599145732,0.05315047519778204,3.755862720641886,45.67461899318663,11.411209303806828,0.9626532675561736,12,0.4500007629394531,3.2300033569335938,5.307502746582031,2.8400039672851562,1.9300003051757812,3,0.06448004400965246,1.1874925494122976,70.5999984741211,-1.0227146622277707,70.77999877929688,-1.6324671513807434,70.26999664306639,0.06448004400965246
2789,2012-12-28,71.51000213623047,71.8499984741211,70.79000091552734,70.91999816894531,422100.0,0.0023830362639021274,-1.4941163798906751,0.7662422591032946,49.187590155066715,35.80444319004977,0.3885388223799282,0.7769085894693148,2.2155194814576333,-0.12361661034023541,8.595234729824199,1.05999755859375,-1.8212515045281634,-0.6184970855712919,-2.3977504479349534,1.1607562767923696,-1.5081237667531155,0.27112959561053174,3.1797879290647586,81.42098373231289,41.67410437271058,0.8896266811818276,12,0.2449951171875,3.05999755859375,5.1374969482421875,2.6699981689453125,1.3899993896484375,4,0.042791182592391674,1.5043487491126941,71.33999633789062,1.1874925494122976,70.5999984741211,-1.0227146622277707,70.77999877929688,0.042791182592391674
2790,2012-12-31,72.3499984741211,72.55000305175781,71.30000305175781,71.38999938964844,454500.0,0.011746557303835337,-1.192998306797572,1.6271061513196177,47.3200818317029,37.41941833631658,-0.5465577469791612,-0.1329093147367928,1.5386379710649436,-0.9216622094500906,8.627196912347156,1.25,-1.6189555162705176,0.26149940490722656,-1.4559572043933144,1.9789560142077676,-0.5972288997430439,1.120227709557497,1.9662081173958228,91.86975480557507,55.61703802249576,0.8587283046502682,12,-0.6300010681152344,2.220001220703125,4.122501373291016,1.8300018310546875,4.790000915527344,0,0.01630961064356984,-1.4941163798906751,71.51000213623047,1.5043487491126941,71.33999633789062,1.1874925494122976,70.5999984741211,0.01630961064356984
2791,2013-01-02,72.48999786376953,73.76000213623047,71.69000244140625,73.48999786376953,800500.0,0.0019350296143891832,1.688296375562293,-1.0416676600783603,47.40058771857171,40.31134955928673,-0.8653483249875364,-0.34410723197683524,1.5609404528099589,-1.0432200077586486,8.411894572650048,2.0699996948242188,-1.3737376291953751,0.43549880981444744,-1.2175247472820274,2.0885223669109223,-0.39101296873379,1.2620105883626849,1.4825119318713433,65.395033625412,32.95643608805045,0.8265117785482369,1,-0.5999984741210938,2.045001983642578,3.9325008392333984,1.69000244140625,6.410003662109375,2,0.01420883997310285,-1.192998306797572,72.3499984741211,-1.4941163798906751,71.51000213623047,1.5043487491126941,71.33999633789062,0.01420883997310285
2792,2013-01-03,72.48999786376953,73.44000244140625,72.12999725341797,72.8499984741211,520600.0,0.0,-1.4259314203365405,0.3600006103515625,47.692289634611555,41.88749981693188,-1.0388720331603025,-0.35357151746904947,1.7278781835605344,-1.0231540870099138,8.184957026982788,1.3100051879882812,-1.1175667040601809,0.4299987792968807,-1.2283083987921657,2.088305957385927,-0.3991548097476425,1.2591523683414039,1.2700042724609375,65.395033625412,32.45108872282091,0.8291535890445212,1,-0.5999984741210938,1.5550003051757812,3.9325008392333984,1.69000244140625,5.900001525878906,3,0.016140237726846696,1.688296375562293,72.48999786376953,-1.192998306797572,72.3499984741211,-1.4941163798906751,71.51000213623047,0.016140237726846696
2793,2013-01-04,73.62000274658203,73.63999938964844,72.38999938964844,72.75,615000.0,0.015588424832569503,1.747264724376441,-2.416670198787776,53.991895728481076,43.86325216252172,-2.1452075960002475,-1.4458689796176714,0.777515042264298,-2.0840054441375457,8.010274971064671,1.25,-0.9892770500311059,1.4890033721923857,-0.3101548526655904,3.2881615970503617,0.5894242597633905,2.388582484621381,-3.600006103515639,95.28621777417001,61.226219813517545,0.8995791124289906,1,-1.7300033569335938,0.42499542236328125,2.5024967193603516,0.55999755859375,4.9799957275390625,4,-0.018880729934677598,-1.4259314203365405,72.48999786376953,1.688296375562293,72.48999786376953,-1.192998306797572,72.3499984741211,-0.018880729934677598
2794,2013-01-07,73.37000274658203,73.80000305175781,73.1500015258789,73.1500015258789,1054400.0,-0.0033958162275620207,-4.909071993341656,0.25287416800399887,55.416696248149584,46.86259217772895,-1.821858121839,-1.1426134924382154,1.2814580062487266,-1.7764612620096187,7.7090392615470655,0.6500015258789062,-0.753300797815271,1.1680030822753906,-0.7113672302730265,3.0473733948238078,0.22831792600118206,2.107688238549599,-3.277606048584005,82.79998779296875,46.83226913854346,0.9396851562742073,1,-1.4250030517578125,-0.6400032043457031,2.507497787475586,0.80999755859375,5.599998474121094,0,-0.0013630380233328188,1.747264724376441,73.62000274658203,-1.4259314203365405,72.48999786376953,1.688296375562293,72.48999786376953,-0.0013630380233328188
2795,2013-01-08,72.16999816894531,73.66000366210938,72.13999938964844,73.16999816894531,840000.0,-0.016355520413179003,-1.8679391950250475,-4.545429324455542,44.458419892496906,47.62711982974644,-0.36207082653480427,0.10615042194557134,2.689945933266216,-0.5334495503783785,7.043499276214443,1.5200042724609375,-0.6800144734638138,-0.0595012664794865,-1.9190051392343008,1.8000026062753278,-0.9892532028568866,0.8702506698979136,-1.929297216796897,22.748606099174868,-14.504998530463713,0.9297519363774053,1,-0.22499847412109375,0.5600013732910156,2.5400028228759766,2.0100021362304688,6.6699981689453125,1,0.010115053006163333,-4.909071993341656,73.37000274658203,1.747264724376441,73.62000274658203,-1.4259314203365405,72.48999786376953,0.010115053006163333
2796,2013-01-09,72.38999938964844,73.22000122070312,72.22000122070312,72.38999938964844,537600.0,0.0030483750351235628,-4.882416300152589,-0.0,46.81647297952451,48.65365338032255,-0.3684196733433538,-0.1457378741237676,2.6994677343721776,-0.733636436827311,6.714910724618224,1.0500030517578125,-0.5986229899696554,0.17599983215332315,-1.6721242239569847,2.024123888263631,-0.7480621959018379,1.1000618602084842,-2.0069263535156523,15.56893613716416,-23.379117482435994,0.9240620280551567,1,-0.44499969482421875,0.3400001525878906,2.4975013732910156,1.7900009155273438,6.6100006103515625,2,0.06561679845350632,-1.8679391950250475,72.16999816894531,-4.909071993341656,73.37000274658203,1.747264724376441,73.62000274658203,0.06561679845350632
2797,2013-01-10,71.76000213623047,72.55999755859375,71.51000213623047,72.55999755859375,583200.0,-0.008702821642903036,1.6250035762991504,-100.0,48.2625725257774,48.94962296826471,0.4955396466859696,0.4216033697935586,3.522549738436723,-0.09734647507477234,6.694118667198025,1.0499954223632812,-0.3251850615642127,-0.4004974365234375,-2.2354408254286255,1.4344459523817505,-1.3179691309760244,0.5169742579291494,-1.2402518994726819,10.917026203128383,-31.296812477947658,0.917471694452593,1,0.5349998474121094,0.9699974060058594,3.3699989318847656,2.4199981689453125,8.959999084472656,3,0.09949831629176575,-4.882416300152589,72.38999938964844,-1.8679391950250475,72.16999816894531,-4.909071993341656,73.37000274658203,0.09949831629176575
2798,2013-01-11,72.29000091552734,73.73999786376953,71.4800033569336,72.08000183105469,780200.0,0.007385712981037962,-2.2056749868784866,-0.262500357629915,53.83647593529514,49.46616583273454,0.12792311405200962,-0.15576071503468825,3.1880382989958633,-0.6364285733449151,6.643313210367049,2.2599945068359375,-0.13868887700938615,0.15450134277344318,-1.6578150319272282,1.9668177174741146,-0.7516568445768996,1.060659530123786,-1.6390405661695553,34.91369246301223,-10.899292345402777,0.906158187350336,1,0.26000213623046875,0.4399986267089844,3.1000003814697266,1.8899993896484375,7.209999084472656,4,0.08438232669617873,1.6250035762991504,71.76000213623047,-4.882416300152589,72.38999938964844,-1.8679391950250475,72.16999816894531,0.08438232669617873
2799,2013-01-14,72.58000183105469,72.83000183105469,71.9000015258789,72.0199966430664,663200.0,0.004011632478276184,-1.3250140667766577,2.6667029972752045,66.91070269642319,51.642901484370114,0.006328832104102844,-0.5072076242552725,3.0106588073098948,-0.9404652717670103,6.5897621635184835,0.9300003051757812,0.08698210061373857,0.46700210571289347,-1.3093726244310204,2.2433768358568074,-0.4211852593590635,1.3551894707848504,-1.8030797736008992,48.67261715875256,-1.9404554615079945,0.8881873650719565,1,0.060001373291015625,0.14999771118164062,2.9424991607666016,1.5999984741210938,6.4799957275390625,0,0.08294291114898589,-2.2056749868784866,72.29000091552734,1.6250035762991504,71.76000213623047,-4.882416300152589,72.38999938964844,0.08294291114898589
2800,2013-01-15,73.63999938964844,73.72000122070312,71.5199966430664,72.36000061035156,442000.0,0.014604540256985876,2.055556732929259,2.285690930641272,69.37668508195907,54.08469008030204,-0.9514988869206888,-1.5647329308727507,1.7536085390401013,-1.9878796367332257,6.944217892608195,2.2000045776367188,0.2401310166863766,1.4744995117187472,-0.4194096174285704,3.3684086408660647,0.5275449471450884,2.421454076292406,-2.7421540924224814,95.57527800095875,39.677820745706406,0.9469545645736559,1,-0.9999961853027344,-0.9099998474121094,2.0050010681152344,0.5400009155273438,5.569999694824219,1,0.0723791672356251,-1.3250140667766577,72.58000183105469,-2.2056749868784866,72.29000091552734,1.6250035762991504,71.76000213623047,0.0723791672356251
2801,2013-01-16,73.36000061035156,73.81999969482422,72.9800033569336,73.81999969482422,368700.0,-0.003802264823704382,2.6521652596487155,-0.3593746274706149,68.44920386079829,56.39101388321167,-0.5979978901839047,-1.3284283447958671,1.8624432177572032,-1.7035042692106401,7.339861675038328,0.839996337890625,0.3580431315125736,1.1790008544921875,-0.7501340599406774,3.1081357689250524,0.21443339727575506,2.14356831170862,-2.3460690029443327,80.34188870195756,18.737019336219184,0.9645674572164336,1,-0.7099990844726562,-0.6300010681152344,2.5174999237060547,0.8199996948242188,5.0,2,0.07470005019010051,2.055556732929259,73.63999938964844,-1.3250140667766577,72.58000183105469,-2.2056749868784866,72.29000091552734,0.07470005019010051
2802,2013-01-17,73.41999816894531,74.2300033569336,73.0999984741211,73.1500015258789,449700.0,0.0008178511190646276,-5.108089160154236,-0.5869503922511734,65.29412424687811,57.646817051922454,-0.5723951693886562,-1.420290660904186,1.6020146170272085,-1.7619253057309265,7.847757529871302,1.1300048828125,0.4400309486628231,1.21299858093262,-0.7701966563069931,3.196193818172233,0.22140096231281348,2.2045961995524266,-2.237702476293066,70.54526589133523,6.639248876409624,0.9915976186198077,1,-0.5649948120117188,-0.6899986267089844,2.0675010681152344,0.7600021362304688,3.7300033569335938,3,0.07600111645623664,2.6521652596487155,73.36000061035156,2.055556732929259,73.63999938964844,-1.3250140667766577,72.58000183105469,0.07600111645623664
2803,2013-01-18,73.75,73.77999877929688,73.25,73.43000030517578,266400.0,0.004494713147435991,1.7894874214467846,1.185198790584645,66.09194079325982,58.83295533471249,-0.9856715614997142,-1.7020946305744928,1.0825671632375418,-2.084583583416091,8.667223033615029,0.529998779296875,0.5265105520072808,1.4570003509521428,-0.639796789698508,3.5537974916027935,0.4086017806268103,2.505398921277475,-2.32388769420524,82.287742887226,19.746400159431836,1.0483985703253276,1,-0.8949966430664062,-1.0200004577636719,0.7749996185302734,0.43000030517578125,3.5500030517578125,4,0.09450849112817794,-5.108089160154236,73.41999816894531,2.6521652596487155,73.36000061035156,2.055556732929259,73.63999938964844,0.09450849112817794
2804,2013-01-22,74.08000183105469,74.44000244140625,73.61000061035156,73.75,418300.0,0.004474601099046627,-1.7213147559846913,1.0312567055289321,63.41086921807633,60.938783037554636,-1.3459049538460164,-1.9426774348405615,0.5849701973918684,-2.405408068945036,9.37271527624107,0.8300018310546875,0.6271965752398359,1.6670021057128963,-0.5531572019728941,3.8871614133986867,0.5569224518700082,2.7770817595557844,-2.4295782411688265,87.671236455892,27.648400674818532,1.1100796538428925,1,-1.1199989318847656,-1.8500022888183594,0.7499980926513672,0.09999847412109375,2.2599945068359375,1,0.07316412034257302,1.7894874214467846,73.75,-5.108089160154236,73.41999816894531,2.6521652596487155,73.36000061035156,0.07316412034257302
2805,2013-01-23,74.75,74.94000244140625,73.77999877929688,73.86000061035156,409400.0,0.009044251517073443,-1.20952436312906,2.6969528829703613,66.18911926443053,63.09129929143309,-1.800818166318706,-2.3819605143494016,-0.2366874464350417,-3.053138445574163,9.443631587751852,1.160003662109375,0.6084939751341807,2.1130001068115263,-0.10077716001684678,4.326777373639899,1.0061114733973398,3.219888740225713,-2.8206185249621,90.30599335930962,29.683667092180983,1.1068886334141839,1,-1.5399971008300781,-2.270000457763672,0.0049991607666015625,-0.5699996948242188,1.6200027465820312,2,0.05765883021530094,-1.7213147559846913,74.08000183105469,1.7894874214467846,73.75,-5.108089160154236,73.41999816894531,0.05765883021530094
2806,2013-01-24,75.01000213623047,75.4800033569336,74.30999755859375,75.0,588000.0,0.0034782894478992965,1.4631582328801227,0.01123836302227099,67.40333121874217,65.21805025731807,-1.8440061876676737,-2.433584010999283,-0.6165392268242158,-3.300152072505668,9.626556398336492,1.1700057983398438,0.6033047643295362,2.1615020751953153,-0.11269583210044232,4.435699982491073,1.0244031215474365,3.298601028843194,-2.7193461452283714,80.25209006513822,19.39765502678832,1.1370989536478762,1,-1.529998779296875,-2.2600021362304688,-0.2550029754638672,-0.8300018310546875,2.0099945068359375,3,0.055992492049451004,-1.20952436312906,74.75,-1.7213147559846913,74.08000183105469,1.7894874214467846,73.75,0.055992492049451004
2807,2013-01-25,75.25,75.6500015258789,74.77999877929688,75.01000213623047,702300.0,0.003199544819818323,-1.4857058778650913,23.994660564454616,62.83462712676933,66.21784483414854,-1.7174995209850579,-2.43204584371324,-0.9715554434096418,-3.515255439980976,9.909262373888764,0.8700027465820312,0.8071980202751092,2.1689998626709013,-0.0880220894325845,4.426021814774387,1.0404888866191584,3.297510838722644,-2.5128353777674874,83.33328035146054,25.725739724416684,1.128510976051745,1,-1.6650009155273438,-2.4150009155273438,-0.6700000762939453,-1.0699996948242188,1.6999969482421875,4,0.04132891176546938,1.4631582328801227,75.01000213623047,-1.20952436312906,74.75,-1.7213147559846913,74.08000183105469,0.04132891176546938
2808,2013-01-28,75.94000244140625,76.70999908447266,75.25,75.41999816894531,1043500.0,0.00916946765988369,-2.395344298362343,2.1667037543313095,68.9248847444715,66.44164283948723,-2.0509834709963,-2.9088983044186705,-1.803167699351036,-4.1693920256678325,10.66106085248981,1.4599990844726562,1.008501241968517,2.629001998901373,0.18889843872813117,5.069105559074615,1.408950218814752,3.8490537789879937,-2.736783914590319,75.16138638472349,19.883751371008074,1.2200517800866195,1,-1.8250045776367188,-2.5750045776367188,-1.410003662109375,-1.7600021362304688,0.23999786376953125,0,0.015933619246407904,-1.4857058778650913,75.25,1.4631582328801227,75.01000213623047,-1.20952436312906,74.75,0.015933619246407904
2809,2013-01-29,74.56999969482422,75.83000183105469,74.48999786376953,75.83000183105469,852000.0,-0.01804059392332913,1.12698681812402,-2.423061122685525,67.24139254007352,66.20438811261106,-0.41238006737599164,-1.3680337932617732,-0.5478362175947638,-2.7727226175803423,11.415428680482407,1.4500045776367188,1.2315255602610051,1.1059993743896541,-1.2405683561239442,3.4525671049032525,-0.06728449086713795,2.279283239646446,-0.7355606676300823,26.962485776258266,-31.090208864587535,1.173283865256797,1,0.27500152587890625,-1.2050018310546875,-0.04000091552734375,-0.3899993896484375,1.6500015258789062,1,0.036609941908355426,-2.395344298362343,75.94000244140625,-1.4857058778650913,75.25,1.4631582328801227,75.01000213623047,0.036609941908355426
2810,2013-01-30,73.52999877929688,74.88999938964844,73.5,74.41000366210938,790700.0,-0.013946639664523586,-1.9574378287124212,0.6984153895525913,57.32647537607625,64.96852939208638,0.6821071951511328,-0.2478024970550763,0.37432748172614083,-1.698100112274517,12.384160466486307,1.3899993896484375,1.3548768113188174,0.006998443603521309,-2.2802219419731813,2.294218829180224,-1.1366117491848229,1.1506086363918655,3.1800003051757812,0.9345416776591776,-59.91058004565892,1.1436101927883506,1,1.375,-0.16500091552734375,0.8850002288818359,0.6500015258789062,3.30999755859375,2,0.038215661706020976,1.12698681812402,74.56999969482422,-2.395344298362343,75.94000244140625,-1.4857058778650913,75.25,0.038215661706020976
2811,2013-01-31,73.5199966430664,74.05000305175781,73.04000091552734,73.47000122070312,1019200.0,-0.0001360279667689257,-1.2197945923286522,-0.05681266472464974,62.290458147038386,64.63478871432642,0.8014751730531913,-0.16514607435321693,0.28328933139061974,-1.6528636517889197,12.758137214565176,1.0100021362304688,1.3632602992685463,-0.05450363159179972,-2.28957863228041,2.1805713690968105,-1.172041131936112,1.0630338687525125,3.1258024597167946,13.078909183134666,-51.847718257208186,1.1175375003443058,1,1.3550033569335938,-0.11999893188476562,0.1300029754638672,0.660003662109375,4.010002136230469,3,0.03876504670358161,-1.9574378287124212,73.52999877929688,1.12698681812402,74.56999969482422,-2.395344298362343,75.94000244140625,0.03876504670358161
2812,2013-02-01,73.66000366210938,74.04000091552734,72.95999908447266,73.80000305175781,952900.0,0.0019043393013562504,2.483904311872416,-2.8002441629787884,60.11817088686766,63.97103650250507,0.7812499767390761,-0.22451595438435845,0.013093957645111232,-1.773709056629201,13.128882668686467,1.0800018310546875,1.265449129218922,0.027003097534176845,-2.1490208429531066,2.2030270380214603,-1.0610088727094649,1.1150150677778186,2.841563513183587,18.666788736979168,-47.98850012016105,1.0880119702436402,2,1.1749954223632812,-0.2600059509277344,-0.010004043579101562,0.5199966430664062,3.6999969482421875,4,0.045614890224142224,-1.2197945923286522,73.5199966430664,-1.9574378287124212,73.52999877929688,1.12698681812402,74.56999969482422,0.045614890224142224
2813,2013-02-04,72.2300033569336,73.72000122070312,72.13999938964844,73.30999755859375,1063400.0,-0.01941352476352609,-1.5079351623665616,7.714277929155314,47.787623422882945,62.235120303039146,2.2048252640987442,1.1552394712101233,1.2981182670608717,-0.31781853358745593,13.162077652881097,1.5800018310546875,1.158056383213264,-1.3334972381591825,-3.598250423581902,0.9312559472635371,-2.4658738308705495,-0.2011206454478156,4.059069732910146,2.439130290950593,-63.744177350561394,1.1323765927113632,2,2.194995880126953,1.1699943542480469,0.9624958038330078,1.9499969482421875,6.5399932861328125,0,0.06534671704200479,2.483904311872416,73.66000366210938,-1.2197945923286522,73.5199966430664,-1.9574378287124212,73.52999877929688,0.06534671704200479
2814,2013-02-05,73.2699966430664,73.38999938964844,72.41999816894531,72.47000122070312,759000.0,0.01439835577735682,-1.155554613656593,-0.7407404791002917,47.6552445030213,60.175800885104785,1.1598166695270606,0.11317222885759293,0.1132181284860394,-1.3171486796936307,13.095166472679686,1.1599960327148438,1.1125187633447666,-0.28850364685058594,-2.555496150175827,1.9784888564746552,-1.4219998985132065,0.8449926048120346,2.6871505507617144,41.09080921519887,-20.491648681505716,1.1334962516626224,2,1.1550025939941406,0.48000335693359375,-0.08999824523925781,0.910003662109375,4.400001525878906,1,0.03971617026660179,-1.5079351623665616,72.2300033569336,2.483904311872416,73.66000366210938,-1.2197945923286522,73.5199966430664,0.03971617026660179
2815,2013-02-06,72.9000015258789,73.43000030517578,72.52999877929688,72.8499984741211,848200.0,-0.00504974933996416,-1.6086908447589563,0.06250417234900865,47.11780143505218,57.92185313136145,1.3854915397438106,0.5698795135303101,0.2952352401572398,-0.9192464774080094,13.79078460482438,0.9000015258789062,1.0226449798954036,-0.6949989318847685,-2.8902329338162502,1.5002350700467133,-1.7926159328505094,0.4026180690809724,2.751773843614842,39.79061146883538,-18.61672967784967,1.0976170009657409,2,1.5249977111816406,1.1049995422363281,0.2624969482421875,1.279998779296875,6.6699981689453125,2,0.04554183299496439,-1.155554613656593,73.2699966430664,-1.5079351623665616,72.2300033569336,2.483904311872416,73.66000366210938,0.04554183299496439
2816,2013-02-07,77.13999938964844,81.0,73.66999816894531,79.8499984741211,5130000.0,0.05816183504830752,1.9261471878611969,-54.19667378700031,65.29605304435337,58.195344899981905,-2.816809797233546,-3.4741350186948097,-4.058977900746157,-5.107037135854085,15.748725683931971,8.099998474121094,1.0447920585020256,3.3074989318847656,0.676615014452068,5.938382849317463,1.9920569731684168,4.6229408906011145,-5.0,56.43340469026899,-0.4204537091702605,1.315441958716352,2,-0.5699996948242188,-0.8999977111816406,-3.9950008392333984,-2.9599990844726562,3.55999755859375,3,-0.003889072519205561,-1.6086908447589563,72.9000015258789,-1.155554613656593,73.2699966430664,-1.5079351623665616,72.2300033569336,-0.003889072519205561
2817,2013-02-08,78.9000015258789,79.72000122070312,78.01000213623047,78.33999633789062,1298200.0,0.022815687712679056,-1.803291913424678,-0.20664405061865684,68.9477557853418,58.19788612674527,-4.47522872968193,-4.924269625378898,-5.865129931025123,-6.786184593734873,17.521650238533635,2.5800018310546875,1.0351354689891394,4.710501098632818,1.410973170463194,8.010029026802442,3.060737134548006,6.36026506271763,-6.582802124023431,76.29798725219538,21.725227434693515,1.6497639640848134,2,-2.3300018310546875,-2.6599998474121094,-5.687501907348633,-4.720001220703125,1.1699981689453125,4,-0.01736378605940425,1.9261471878611969,77.13999938964844,-1.6086908447589563,72.9000015258789,-1.155554613656593,73.2699966430664,-0.01736378605940425
2818,2013-02-11,78.38999938964844,78.91000366210938,77.2300033569336,78.6500015258789,758100.0,-0.00646390527715246,3.3076576973111496,-0.46428522772169317,65.64994996847405,58.021059174345325,-4.001999946596669,-4.1464288245565655,-5.4552228043566515,-6.174000835919898,19.157478154456463,1.6800003051757812,0.9839098411842997,3.895499038696286,0.22805203694593956,7.562946040446633,2.06177553782112,5.729222539571452,-5.899143975830071,69.58041895859675,18.40149322544528,1.8337235008751709,2,-1.8199996948242188,-2.1499977111816406,-5.4225006103515625,-4.209999084472656,1.8300018310546875,0,-0.01313941558000431,-1.803291913424678,78.9000015258789,1.9261471878611969,77.13999938964844,-1.6086908447589563,72.9000015258789,-0.01313941558000431
2819,2013-02-12,78.5999984741211,78.62999725341797,77.51000213623047,78.38999938964844,876100.0,0.0026789014683981094,7.2963632767244055,-0.8076821502978374,64.46279854795083,58.81398397122028,-4.00097141595684,-4.092104870927358,-5.631475459273048,-6.277803400267572,20.881708243622114,1.1199951171875,0.9797303578809817,3.8044982910156193,-0.17614138128001855,7.785137963311257,1.8141784548678004,5.794818127163438,-5.938960168579101,71.66468500603506,24.384373669995092,1.9903198361478214,2,-2.029998779296875,-2.359996795654297,-5.632499694824219,-4.4199981689453125,1.4300003051757812,1,0.0021628266188997713,3.3076576973111496,78.38999938964844,-1.803291913424678,78.9000015258789,1.9261471878611969,77.13999938964844,0.0021628266188997713
2820,2013-02-13,78.97000122070312,79.12999725341797,77.8499984741211,78.9000015258789,1038500.0,0.004707414170037838,5.564234990316333,0.3333333333333333,64.7540885748445,59.087720685420955,-3.9316097991277417,-4.260775537906426,-5.937590994678828,-6.535186569740063,22.175803025759567,1.279998779296875,0.8763776578362297,3.908000946044922,-0.44333082362793164,8.259332715717775,1.732335061208488,6.083666830881356,-6.142183681271973,72.30561702322541,27.989956728135965,2.1756658848364285,2,-2.4000015258789062,-2.729999542236328,-6.632501602172852,-4.790000915527344,0.839996337890625,2,-0.01646198596508308,7.2963632767244055,78.5999984741211,3.3076576973111496,78.38999938964844,-1.803291913424678,78.9000015258789,-0.01646198596508308
2821,2013-02-14,78.83999633789062,79.72000122070312,78.58999633789062,78.66000366210938,1005400.0,-0.0016462565632887616,-6.062368872782758,2.5713351498637604,63.48607393225838,59.461932134908814,-3.316352159951265,-3.899080976135423,-5.744537003090699,-6.301595304952258,23.543732644665866,1.1300048828125,0.8883142862996607,3.5039962768554744,-1.0799999696799176,8.087992523390866,1.2119981535877713,5.795994400123178,-5.8487351492481,64.65840812086932,24.23399739387147,2.291998123267699,2,-2.2699966430664062,-2.599994659423828,-6.502496719360352,-4.659996032714844,1.69000244140625,3,0.009259302268419312,5.564234990316333,78.97000122070312,7.2963632767244055,78.5999984741211,3.3076576973111496,78.38999938964844,0.009259302268419312
2822,2013-02-15,79.0,79.18000030517578,77.93000030517578,78.83000183105469,1247100.0,0.002029473231120349,3.71699199631485,0.9444727026110546,61.97180828391346,61.03795267502332,-2.9493768715574618,-3.8152189545940587,-5.812864376666852,-6.370879995372633,24.543365728166762,1.25,1.0806253321905785,3.3849998474121037,-1.3835123077178935,8.1535120025421,1.0007437698471051,5.769255924977102,-5.848564035130323,71.08426351767478,33.60580834742815,2.3842560775649964,2,-2.2900009155273438,-2.759998321533203,-6.662500381469727,-4.465000152587891,2.5999984741210938,4,0.0215189487119265,-6.062368872782758,78.83999633789062,5.564234990316333,78.97000122070312,7.2963632767244055,78.5999984741211,0.0215189487119265
2823,2013-02-19,80.72000122070312,81.44000244140625,78.56999969482422,79.12000274658203,1730700.0,0.021772167350672555,-1.1259243560943217,9.411857104389194,73.41963315023966,63.90066252471424,-3.7307514173397607,-5.255735938479631,-7.413509742267138,-7.977423868333915,25.847549127414748,2.8700027465820312,1.3094448743299267,4.756501007080075,-0.4378811467510104,9.950883160911161,2.1593099301645253,7.353692083995625,-7.411593975130842,81.67935967447919,41.099760494363764,2.597191076915545,2,-3.7350006103515625,-4.259998321533203,-8.207500457763672,-5.700000762939453,0.9199981689453125,1,-0.008052546036287689,3.71699199631485,79.0,-6.062368872782758,78.83999633789062,5.564234990316333,78.97000122070312,-0.008052546036287689
2824,2013-02-20,79.5,80.94000244140625,79.38999938964844,80.41999816894531,648700.0,-0.015113989126033567,-1.7193050554804514,-0.5749994039529838,72.42672979588093,66.71276567591744,-1.714373327442516,-3.8038898739505242,-6.07780884778623,-6.639848324408064,26.80158363582396,1.5500030517578125,1.5587770372525966,3.2654998779296847,-2.0785193838644176,8.609519139723787,0.5934902470326335,5.937509508826736,-5.866328946594365,45.96099449791626,0.3514198673772526,2.672009630897053,2,-1.9449996948242188,-3.020000457763672,-6.85999870300293,-3.9599990844726562,3.1500015258789062,2,0.009056619128341215,-1.1259243560943217,80.72000122070312,3.71699199631485,79.0,-6.062368872782758,78.83999633789062,0.009056619128341215
2825,2013-02-21,79.05999755859375,80.05000305175781,78.55999755859375,79.26000213623047,915200.0,-0.005534621904481174,-1.4833330154431073,0.21739671271955285,70.1601005257836,67.25321539607636,-0.3449604953001284,-3.187881789322134,-5.514195795741173,-6.078686737638009,27.284689874788103,1.4900054931640625,2.057955898776413,2.609997558593747,-2.8287322677370668,8.048727384924561,-0.1093673545716598,5.329362471759154,-5.114073249668095,32.19363435007814,-16.806669319766385,2.7193649131654087,2,0.2750053405761719,-2.579998016357422,-6.374996185302734,-3.2549972534179688,3.279998779296875,3,0.0122691784803588,-1.7193050554804514,79.5,-1.1259243560943217,80.72000122070312,3.71699199631485,79.0,0.0122691784803588
2826,2013-02-22,79.20999908447266,79.45999908447266,78.62999725341797,79.19999694824219,538200.0,0.0018973125538959135,2.254895507651802,-0.05000953652489033,70.18179033769624,67.39033034633796,-0.1904850522789161,-3.169604074073817,-5.571111864988197,-6.110376612146027,27.48395967062186,0.8300018310546875,2.5396834682119476,2.549999237060547,-2.9782243753814583,8.078222849502552,-0.21411256916044863,5.314111043281542,-4.9643116502477795,36.46717949498221,-15.693877458762948,2.7641118062209995,2,0.12500381469726562,-2.4199981689453125,-6.524997711181641,-3.125,3.6200027465820312,4,0.007574781985305146,-1.4833330154431073,79.05999755859375,-1.7193050554804514,79.5,-1.1259243560943217,80.72000122070312,0.007574781985305146
2827,2013-02-25,78.36000061035156,79.73999786376953,78.36000061035156,79.45999908447266,579900.0,-0.01073094917239703,-1.5090893958204732,-109.976353928299,73.27256854431565,68.23728796587592,0.6424157520457499,-2.186783374525092,-4.640176857455231,-5.150278967033387,27.63281597008465,1.3799972534179688,3.091038908157344,1.5445007324218807,-3.9916819787208766,7.080683443564638,-1.2235906231494909,4.312592087993252,-3.826540575839431,0.0,-56.03601450303985,2.768091355571377,2,1.1150016784667969,-1.5699996948242188,-5.670000076293945,-1.3500022888183594,3.7600021362304688,0,0.02769267677441345,2.254895507651802,79.20999908447266,-1.4833330154431073,79.05999755859375,-1.7193050554804514,79.5,0.02769267677441345
2828,2013-02-26,77.1500015258789,78.93000030517578,76.41999816894531,78.41999816894531,990200.0,-0.01544154000826814,1.1921407272908997,1.1545440043279533,64.54273429484209,68.2461697155305,1.8528729595413864,-0.9291228941899305,-3.360343252301618,-3.8412085314057833,26.732440868958722,2.5100021362304688,3.070515171664823,0.27400169372558025,-5.248325352097567,5.796328739548727,-2.487161829185993,3.0351652166371537,-2.340279795091007,16.15050148030369,-40.05025829773391,2.7611635229115743,2,1.779998779296875,-0.3600006103515625,-4.357500076293945,-1.2600021362304688,5.049995422363281,1,0.05767980376188975,-1.5090893958204732,78.36000061035156,2.254895507651802,79.20999908447266,-1.4833330154431073,79.05999755859375,0.05767980376188975
2829,2013-02-27,77.30000305175781,77.58000183105469,76.22000122070312,77.29000091552734,720800.0,0.0019442841595873617,3.771934521021001,-0.00787571863679781,66.7682754858935,68.46996826120261,1.6752443482275652,-0.9108105092731478,-3.4450644223235116,-3.8830753726334137,26.50206751502932,1.3600006103515625,2.830025239820955,0.28750305175780966,-5.128767799460036,5.703773902975655,-2.42063237385112,2.9956384773667395,-2.225070092545181,28.198467747397444,-28.835571570324063,2.708135425608926,2,1.529998779296875,-0.5100021362304688,-4.507501602172852,-1.410003662109375,3.649993896484375,2,0.056144840446962,1.1921407272908997,77.1500015258789,-1.5090893958204732,78.36000061035156,2.254895507651802,79.20999908447266,0.056144840446962
2830,2013-02-28,76.33999633789062,77.58999633789062,76.33999633789062,77.3499984741211,1180800.0,-0.012419232548081416,-1.4752422894178256,-100.97864225781846,45.93495493707317,66.51984392840426,2.4841912350960627,0.2851266799051899,-2.4154020109770755,-2.8282005421722687,27.156323678328555,1.25,2.6447133244576264,-0.8130035400390625,-5.989378908651858,4.363371828573733,-3.401191224345453,1.7751841442673282,-1.0104605993902425,3.4089554438599574,-51.4827247151806,2.588187684306396,2,2.4900054931640625,0.45000457763671875,-3.7449951171875,-0.4499969482421875,4.290000915527344,3,0.08265660847112688,3.771934521021001,77.30000305175781,1.1921407272908997,77.1500015258789,-1.5090893958204732,78.36000061035156,0.08265660847112688
2831,2013-03-01,76.37000274658203,76.66000366210938,75.62000274658203,76.37000274658203,1272700.0,0.0003930627473256454,2.586198731946016,-0.0,34.40204026724416,63.45653637099655,2.3098787347832683,0.5055004469538744,-2.3887975556563106,-2.7556546391606673,28.056512291069662,1.0400009155273438,2.4617483361902543,-0.9254974365234432,-5.830571920820404,3.9795770477735175,-3.3780346786719235,1.5270398056250372,-0.7960483399654095,18.203905069479422,-32.576341583262135,2.452537242148478,3,2.1599998474121094,0.4199981689453125,-3.5250015258789062,-0.6300048828125,2.339996337890625,4,0.07817197036274548,-1.4752422894178256,76.33999633789062,3.771934521021001,77.30000305175781,1.1921407272908997,77.1500015258789,0.07817197036274548
2832,2013-03-04,77.0199966430664,77.25,76.0999984741211,76.23999786376953,1098400.0,0.00851111526918813,-1.1698191973282663,100.0,41.696976086307174,59.93179669722628,1.5080750245494983,0.1266276473838417,-2.968624671524438,-3.3199907418282493,29.17540161137583,1.1500015258789062,2.2465811716406847,-0.4435031890869112,-5.0450688073973,4.158062429223477,-2.7442859982421055,1.857279620068283,-1.399993896484375,42.29591930814479,-5.853989841928737,2.300782809155191,3,1.2600059509277344,-0.2299957275390625,-3.9049949645996094,-1.279998779296875,4.2100067138671875,0,0.07543502260735702,2.586198731946016,76.37000274658203,-1.4752422894178256,76.33999633789062,3.771934521021001,77.30000305175781,0.07543502260735702
2833,2013-03-05,76.94999694824219,77.48999786376953,76.72000122070312,77.06999969482422,1288600.0,-0.0009088509202177519,-1.6551873824338013,-0.15384991588090302,39.827393680320824,56.30964823994182,1.1030593601565926,0.5990834347668965,-2.7997778317372592,-3.1699382776360494,31.063550244068416,0.7699966430664062,2.048045142644554,-0.7495025634765682,-4.6519636504730215,3.152958523519885,-2.700733106974795,1.2017279800216585,-1.3299942016601562,67.5126156515408,21.414442152773717,1.9512305434982276,3,0.8850059509277344,-0.15999603271484375,-3.7399978637695312,-1.55999755859375,6.060005187988281,1,0.06718656274693902,-1.1698191973282663,77.0199966430664,2.586198731946016,76.37000274658203,-1.4752422894178256,76.33999633789062,0.06718656274693902
2834,2013-03-06,76.18000030517578,77.23999786376953,75.97000122070312,77.0999984741211,1255700.0,-0.010006454497773598,1.116666454738502,7.66647593616886,33.60754869220253,52.24825359176615,1.511543132207521,1.6846407209964411,-1.926560234781249,-2.335049891343516,32.866693146495116,1.2699966430664062,1.8357888036991028,-1.6649993896484432,-5.055502788177918,1.7255040088810318,-3.360251088913188,0.03025230961630143,-0.32719757080077727,28.426364484859285,-13.763681392150389,1.695251699264739,3,1.5,0.6100006103515625,-2.44000244140625,-0.8900032043457031,5.80999755859375,2,0.07902332133040701,-1.6551873824338013,76.94999694824219,-1.1698191973282663,77.0199966430664,2.586198731946016,76.37000274658203,0.07902332133040701
2835,2013-03-07,76.22000122070312,76.75,75.69999694824219,76.04000091552734,965500.0,0.0005250842132724642,-1.4418441666740593,-0.19565289502927372,34.44185903221012,48.277150113378795,1.1469358853194933,2.0091278453645316,-1.8152916030125255,-2.2987294116680346,34.670165099003,1.0500030517578125,1.2727163060771431,-1.7909984588623047,-4.3962636299173,0.8142667121926905,-3.0936310443898094,-0.48836587333479997,5.220001220703125,32.08556367909132,-6.962383829806193,1.3026325855274996,3,1.4599990844726562,0.5699996948242188,-2.115001678466797,-0.9300041198730469,4.049995422363281,3,0.062057145785695544,1.116666454738502,76.18000030517578,-1.6551873824338013,76.94999694824219,-1.1698191973282663,77.0199966430664,0.062057145785695544
2836,2013-03-08,76.83999633789062,77.16000366210938,75.62999725341797,76.44000244140625,736400.0,0.008134283747808446,1.9422958420141436,2.222184546263722,37.83782390542305,44.33995626461295,0.173664203508352,1.4392984438447627,-2.29013533372742,-2.8249300053345223,33.142849816275366,1.5300064086914062,0.7873807323863957,-1.156003189086917,-3.7857235518194443,1.4737171736456105,-2.4708633704531735,0.1588569922793397,4.485205993652343,65.05369287185083,28.816453789096535,1.3148601813662613,3,0.43500518798828125,-0.04999542236328125,-2.704998016357422,-1.779998779296875,3.6300048828125,4,0.0493232833960775,-1.4418441666740593,76.22000122070312,1.116666454738502,76.18000030517578,-1.6551873824338013,76.94999694824219,0.0493232833960775
2837,2013-03-11,77.52999877929688,78.05999755859375,76.83999633789062,76.87999725341797,689400.0,0.008979730274479403,-2.342453727412393,1.6250286106660563,29.681528910037358,40.46648899963465,-0.7224263279748726,0.6760581582970104,-2.8181729572189482,-3.4062736960933933,31.70178893854666,1.220001220703125,0.34679316152073625,-0.3975006103515568,-2.999296764867097,2.2042955441639833,-1.6983986876093269,0.9033974669062133,3.5673953491210995,78.18935338534718,45.72978935679,1.30089807725777,3,-0.6899986267089844,-0.7399978637695312,-3.3924999237060547,-2.9599990844726562,2.2900009155273438,0,0.015219919047527286,1.9422958420141436,76.83999633789062,-1.4418441666740593,76.22000122070312,1.116666454738502,76.18000030517578,0.015219919047527286
2838,2013-03-12,77.36000061035156,77.66000366210938,76.88999938964844,77.26000213623047,660600.0,-0.002192676017308437,1.1999978201872459,0.1538434451917321,34.264717432036704,36.85498254920611,-0.580559140665244,0.8062729490100367,-2.5087019929944603,-3.119199318727482,30.757453671675115,0.7700042724609375,-0.14077635166563596,-0.5159988403320312,-3.120023421066591,2.0880257404025286,-1.8180111306993183,0.7860134500352558,3.5186976430664174,71.19354484231016,38.77121105812142,1.3020122903672804,3,-0.5200004577636719,-0.5699996948242188,-3.242502212524414,-2.7900009155273438,1.55999755859375,1,0.0500258882632969,-2.342453727412393,77.52999877929688,1.9422958420141436,76.83999633789062,-1.4418441666740593,76.22000122070312,0.0500258882632969
2839,2013-03-13,78.7699966430664,78.8499984741211,77.31999969482422,77.54000091552734,645000.0,0.018226422202563652,1.2014380591689995,12.30014496070802,48.133841436172766,37.099303271328296,-1.9669543355132504,-0.6222366371449368,-3.765445959950199,-4.399538001249482,29.972112295447666,1.529998779296875,-0.5949800127757072,0.8854972839355497,-1.7295641727744737,3.500558740645573,-0.4220334444194691,2.1930280122905685,1.8987535703515732,97.51547202714357,62.37647393146875,1.3075307283550148,3,-1.5349960327148438,-1.839996337890625,-4.8574981689453125,-4.1999969482421875,1.160003662109375,2,0.053827671370572316,1.1999978201872459,77.36000061035156,-2.342453727412393,77.52999877929688,1.9422958420141436,76.83999633789062,0.053827671370572316
2840,2013-03-14,77.66999816894531,79.12000274658203,77.36000061035156,78.9000015258789,763300.0,-0.013964688599716002,1.1077796711605319,-1.0000062027813272,41.16971303131291,37.851266911780385,-0.7358359162502808,0.39566097140027523,-2.5488975084990386,-3.181349191225621,29.02272262797261,1.7600021362304688,-0.8628728402999002,-0.1495010375976591,-2.7151154229742502,2.416113347778932,-1.4323082302859547,1.1333061550906365,2.7972019260726597,58.45265629303824,22.511660885073717,1.2828071926882987,3,-0.2949981689453125,-0.68499755859375,-3.582498550415039,-3.0999984741210938,1.4000015258789062,3,0.05561992785718228,1.2014380591689995,78.7699966430664,1.1999978201872459,77.36000061035156,-2.342453727412393,77.52999877929688,0.05561992785718228
2841,2013-03-15,79.56999969482422,79.58999633789062,77.41000366210938,77.9000015258789,1237200.0,0.024462489644277774,1.5497117769885602,-1.3577183830689932,56.192423235535955,39.461872150583574,-2.3849892861011597,-1.525035783598753,-4.3123811545392385,-4.953786165028106,27.90722625638191,2.17999267578125,-1.1372695829605135,1.7140003204345646,-0.9322476250623453,4.3602482659314745,0.3908763476861026,3.0371242931830267,0.7037122865297505,99.27284934303977,56.3571888995109,1.3231239727484578,3,-1.9600028991699219,-2.0149993896484375,-5.354999542236328,-5.0,0.9800033569335938,4,0.008797247089693316,1.1077796711605319,77.66999816894531,1.2014380591689995,78.7699966430664,1.1999978201872459,77.36000061035156,0.008797247089693316
2842,2013-03-18,80.69999694824219,80.76000213623047,79.01000213623047,79.08999633789062,1219200.0,0.014201297697019832,1.023108539575579,0.9640732788158436,68.31783964405588,42.62747725766525,-3.2833631007652855,-2.6573891329050525,-5.289915158359207,-5.94771422637217,27.430237646381283,1.75,-0.9844385677915,2.758997726440427,-0.13918933611593332,5.657184788996787,1.3099041951622468,4.208091257718607,-5.069999694824219,98.44947944697772,49.99401778656832,1.4490935312781792,3,-2.5049972534179688,-2.169994354248047,-4.29499626159668,-5.189998626708984,0.48000335693359375,0,-0.0028500091231301594,1.5497117769885602,79.56999969482422,1.1077796711605319,77.66999816894531,1.2014380591689995,78.7699966430664,-0.0028500091231301594
2843,2013-03-19,80.06999969482422,80.94000244140625,79.7699966430664,80.63999938964844,1370300.0,-0.007806657710557552,1.0,-0.35403694331504176,63.618481906615216,45.96202539259999,-2.418591843668068,-2.1909145103296197,-4.548060824793822,-5.185845884564344,26.235532422143372,1.1700057983398438,-0.7200006686198321,2.1615005493164006,-0.6176032437682295,4.940604342401031,0.7719486527740855,3.5510524458587156,-4.33740234375,75.96679319087592,23.91834231574002,1.3895518965423144,3,-1.7849998474121094,-1.5399971008300781,-3.664999008178711,-4.560001373291016,2.9300003051757812,1,-0.0031222680273865766,1.023108539575579,80.69999694824219,1.5497117769885602,79.56999969482422,1.1077796711605319,77.66999816894531,-0.0031222680273865766
2844,2013-03-20,80.22000122070312,80.69999694824219,79.80000305175781,80.06999969482422,730100.0,0.0018733798732435414,-1.6086975751611583,-0.26316071261260054,70.72655424703626,49.99365819424734,-2.162681971491608,-2.40765117088047,-4.574096508734314,-5.165360209567467,24.976263843056728,0.899993896484375,-0.5518592244601166,2.2755020141601534,-0.6071313497659645,5.158135378086271,0.8341853321970945,3.7168186961232124,-4.279107666015619,79.88824434508714,20.79134754808957,1.441316681963059,3,-1.9350013732910156,-1.6899986267089844,-3.815000534057617,-4.710002899169922,2.720001220703125,2,-0.016205472849361025,1.0,80.06999969482422,1.023108539575579,80.69999694824219,1.5497117769885602,79.56999969482422,-0.016205472849361025
2845,2013-03-21,80.02999877929688,80.72000122070312,79.8499984741211,79.91000366210938,616300.0,-0.002368517059523678,-6.249856952126645,0.7999593103097503,69.22270582776287,53.48086729672954,-1.537031313797641,-2.256968604264017,-4.2210945103495305,-4.822447142275408,24.287559820085804,0.8700027465820312,-0.347399999774197,2.036999511718747,-0.955215248112296,5.02921427154979,0.5408921318032327,3.5331068916342616,-3.8891408691406184,74.22085051568673,9.540188782827983,1.4961073799155196,3,-1.1399993896484375,-1.4999961853027344,-3.624998092651367,-4.520000457763672,2.9899978637695312,3,-0.0012495123784378448,-1.6086975751611583,80.22000122070312,1.0,80.06999969482422,1.023108539575579,80.69999694824219,-0.0012495123784378448
2846,2013-03-22,79.80999755859375,80.44000244140625,78.97000122070312,80.12000274658203,586900.0,-0.0027489844315733425,2.094724499875521,-2.5834816887080367,65.34655875270576,57.44364839035936,-0.9514900101914776,-2.0972387792656093,-3.844381850304643,-4.442236628757314,23.26537667421135,1.470001220703125,0.005601558890532488,1.7869983673095646,-1.2679649068017085,4.841961641420838,0.25951673025392097,3.3144800043652083,-3.4771738671874886,42.639381593419365,-23.845329818893184,1.5274816370556372,3,-0.8949966430664062,-1.2799949645996094,-3.404996871948242,-4.299999237060547,4.069999694824219,4,-0.00927199456717498,-6.249856952126645,80.02999877929688,-1.6086975751611583,80.22000122070312,1.0,80.06999969482422,-0.00927199456717498
2847,2013-03-25,80.52999877929688,80.94000244140625,79.33000183105469,79.83000183105469,1150900.0,0.00902144145756334,1.118415901219696,-2.2580168828292275,68.37785123449054,61.23399659063202,-1.342351587302133,-2.7893448264194944,-4.375764302427314,-5.012980863175073,22.17753986015419,1.6100006103515625,0.3964274229672782,2.3984996795654325,-0.8545745022697702,5.651573861400635,0.7719625886478241,4.025036770483041,-4.012887937890611,79.18764426130467,12.302839654641545,1.6265370909176042,3,-1.3999977111816406,-1.9999961853027344,-4.124998092651367,-5.020000457763672,3.80999755859375,0,0.0002484077084834446,2.094724499875521,79.80999755859375,-6.249856952126645,80.02999877929688,-1.6086975751611583,80.22000122070312,0.0002484077084834446
2848,2013-03-26,81.5999984741211,81.61000061035156,80.55999755859375,80.86000061035156,969300.0,0.013286970210401927,1.7631581589118104,1.0571444141689372,76.99204080360984,64.4404631870139,-1.9530408783344342,-3.698491950199184,-5.257908887152922,-5.929818370867395,22.56804129504222,1.0800018310546875,0.7742067104061903,3.245999526977542,-0.31826350410963755,6.810262558064721,1.4638680114339593,5.0281310425211245,-4.905971968714823,99.62113111579922,26.72024574683047,1.782131515543589,3,-2.1149978637695312,-2.984996795654297,-5.124998092651367,-6.090000152587891,2.9899978637695312,1,-0.005147036480380729,1.118415901219696,80.52999877929688,2.094724499875521,79.80999755859375,-6.249856952126645,80.02999877929688,-0.005147036480380729
2849,2013-03-27,81.63999938964844,81.69999694824219,80.95999908447266,81.0199966430664,551000.0,0.0004902073072958757,1.0,0.8378439681214108,76.99204080360984,68.42072182838022,-1.7244647670538455,-3.5802410179572064,-5.115065739656444,-5.859577628266749,23.12831304227564,0.7399978637695312,1.2003153948209047,3.0690006256103572,-0.7447963547503207,6.882797605971035,1.1621021354300183,4.975899115790696,-4.651014437945449,97.8022837915635,18.92315621929083,1.90689849018034,3,-2.0849990844726562,-2.979999542236328,-4.917497634887695,-5.909999847412109,2.9199981689453125,2,0.01665850833560878,1.7631581589118104,81.5999984741211,1.118415901219696,80.52999877929688,2.094724499875521,79.80999755859375,0.01665850833560878
2850,2013-03-28,82.6500015258789,83.06999969482422,81.29000091552734,81.33999633789062,1291300.0,0.012371412834166762,-1.5248280675933792,2.1129022334338274,77.85237304885372,70.82738291874887,-2.18336923664134,-4.314480733026556,-5.960889768966325,-6.912975275297413,23.92690700292916,1.779998779296875,1.6362893941212064,3.763502502441412,-0.30845703145945436,7.835462036342278,1.7275227354909788,5.799482269391845,-5.284135614452779,89.75613840843327,8.75111036684062,2.035979766950433,3,-1.6300010681152344,-3.3050003051757812,-5.632501602172852,-6.920001983642578,2.2600021362304688,3,0.0035087829422064676,1.0,81.63999938964844,1.7631581589118104,81.5999984741211,1.118415901219696,80.52999877929688,0.0035087829422064676
2851,2013-04-01,82.33999633789062,83.02999877929688,81.66000366210938,82.54000091552734,749200.0,-0.003750818902177655,1.3220250218213558,-0.15267464546751697,73.93032884578304,71.45099283005189,-1.6082427318393826,-3.725283565485853,-5.477897185961325,-6.632162679257732,25.268059211986422,1.3699951171875,1.8770248409300336,3.1549976348876925,-1.0143367214939616,7.3243319912693465,1.0703304566968654,5.2396648130785195,-4.40371704812469,80.48118251602888,-0.8436571511100937,2.0846671781908297,4,-1.3199958801269531,-2.9949951171875,-4.4324951171875,-6.609996795654297,3.2400054931640625,0,0.008258444685682598,-1.5248280675933792,82.6500015258789,1.0,81.63999938964844,1.7631581589118104,81.5999984741211,0.008258444685682598
2852,2013-04-02,82.83000183105469,82.91000366210938,81.33000183105469,82.48999786376953,956300.0,0.005951002124815252,5.3199108900315855,-1.6999809269502193,76.37413571627215,72.86828769779154,-1.97167561408763,-3.9607711351616217,-5.787588948679044,-7.161900832370932,26.26631550177425,1.5800018310546875,2.3227279107369014,3.3545028686523466,-0.9858079012654031,7.694813638570096,1.1843474836934718,5.524658253611221,-4.380350500782924,90.43834025854811,7.50842974707777,2.170155384958876,4,-1.8100013732910156,-3.4850006103515625,-4.767499923706055,-7.100002288818359,2.2900009155273438,1,0.012676510915753836,1.3220250218213558,82.33999633789062,-1.5248280675933792,82.6500015258789,1.0,81.63999938964844,0.012676510915753836
2853,2013-04-03,82.12000274658203,82.94999694824219,81.5,82.80000305175781,846100.0,-0.008571762269434902,1.9592133843003838,-1.9999775608661505,67.32162074308779,72.4899617529084,-1.0508063592103554,-2.9972599570467224,-4.912447279632119,-6.490577914009293,27.2062811977447,1.4499969482421875,2.4690383079541363,2.3860034942626953,-1.9367808264397581,6.708787814965149,0.2246113339114686,4.547395654613922,-3.2083165798550226,54.97646097439273,-25.029959965498072,2.161392160351226,4,-1.1000022888183594,-2.7750015258789062,-3.9875011444091797,-6.390003204345703,2.5999984741210938,2,0.02703353040743761,5.3199108900315855,82.83000183105469,1.3220250218213558,82.33999633789062,-1.5248280675933792,82.6500015258789,0.02703353040743761
2854,2013-04-04,82.19999694824219,82.97000122070312,81.93000030517578,82.19999694824219,819500.0,0.0009741134800862472,-2.8519031337421232,-0.0,76.18493632769847,73.2635429195679,-0.9168145921498194,-2.7438029816467804,-4.833603047747317,-6.598318101473382,28.73644459146732,1.0400009155273438,2.3976475722477346,2.1649978637695284,-1.9491349920184575,6.279130719557514,0.10793143587552834,4.2220642916635285,-2.8724794287054607,51.123407684262865,-30.303667010949304,2.057066427893995,4,-1.1799964904785156,-2.8549957275390625,-4.339996337890625,-6.469997406005859,3.2300033569335938,3,0.02907541944500691,1.9592133843003838,82.12000274658203,5.3199108900315855,82.83000183105469,1.3220250218213558,82.33999633789062,0.02907541944500691
2855,2013-04-05,80.94999694824219,81.62000274658203,80.75,81.62000274658203,913700.0,-0.015206813216636417,1.597000649062276,-100.0,58.62497460844555,72.51670023687231,0.5335160584291856,-1.181869517306609,-3.457614167107991,-5.377866275739407,30.103517685006874,1.4499969482421875,2.395989877525537,0.6784980773925753,-3.0367136937936863,4.393709848578837,-1.1791078082005555,2.536103962985706,-1.2482312111767158,8.771800671922476,-67.48983877159488,1.8576058855931339,4,0.2500038146972656,-1.6049957275390625,-3.139995574951172,-5.219997406005859,4.0500030517578125,4,0.04459543849840686,-2.8519031337421232,82.19999694824219,1.9592133843003838,82.12000274658203,5.3199108900315855,82.83000183105469,0.04459543849840686
2856,2013-04-08,80.62999725341797,81.1500015258789,80.3499984741211,81.0,837500.0,-0.003953053821963981,1.3880481444789852,0.5522381261458227,49.51321559959636,70.42062961077298,1.0974763509000098,-0.593819542177215,-3.021128326616946,-5.073768073571159,31.17990337147275,0.8000030517578125,2.311215711486568,0.1689983367919865,-3.1775914123244036,3.5155880859083766,-1.5042965377662085,1.8422932113501815,-0.5914081205766166,10.68696510574854,-60.175177913096675,1.6732948745581966,4,1.0800018310546875,-1.2849960327148438,-2.819995880126953,-4.899997711181641,5.4900054931640625,0,0.053082060703034006,1.597000649062276,80.94999694824219,-2.8519031337421232,82.19999694824219,1.9592133843003838,82.12000274658203,0.053082060703034006
2857,2013-04-09,78.70999908447266,79.97000122070312,78.5,79.97000122070312,1462900.0,-0.023812454847428666,1.3333313149784136,3.4053859001587727,41.98113886559687,66.53052939543818,3.053238515382958,1.4958046526604107,-1.0122898986894882,-3.1787620151676066,31.30297219526843,2.1299972534179688,2.2085138275998446,-1.809999847412115,-4.975738061092741,1.3557383662685112,-3.392868954252421,-0.22713074057180904,4.3600006103515625,4.697964812627584,-62.81197370104875,1.5828691068403111,4,2.075000762939453,0.6399993896484375,-1.049997329711914,-2.979999542236328,7.69000244140625,1,0.08728246508056814,1.3880481444789852,80.62999725341797,1.597000649062276,80.94999694824219,-2.8519031337421232,82.19999694824219,0.08728246508056814
2858,2013-04-10,81.2300033569336,81.8499984741211,79.0,79.0,1758800.0,0.03201631688187967,-1.5560485954066325,-1.7698409334487832,54.65438183348533,64.04856728764658,0.5310797758311594,-0.7582804941814487,-3.4345837929276684,-5.725325569826921,31.837717036212176,3.1399993896484375,2.242290688985193,0.5165042877197266,-2.288517089700264,3.321525665139717,-0.8860064009902686,1.9190149764297217,1.7485963439941372,61.07388392399965,-4.669095819201637,1.4025106887099952,4,-0.4450035095214844,-1.8800048828125,-3.6950016021728516,-5.500003814697266,4.189994812011719,2,0.04788870157440894,1.3333313149784136,78.70999908447266,1.3880481444789852,80.62999725341797,1.597000649062276,80.94999694824219,0.04788870157440894
2859,2013-04-11,83.01000213623047,83.37000274658203,80.80999755859375,81.02999877929688,1041800.0,0.02191307036484247,-1.1157016976938476,0.8878925454427266,61.977495757532644,62.28469203305535,-1.155679227529518,-2.323467128365735,-5.050007835887726,-7.4991293383857,32.06407531515817,2.5600051879882812,2.2274420516863387,2.0845027923583928,-0.7428646175066973,4.911870202223483,0.6708190874258406,3.498186497290945,-4.510002136230469,92.60779451091223,26.783151142044133,1.4136837049325475,4,-2.075000762939453,-3.5100021362304688,-5.697500228881836,-7.280002593994141,3.1500015258789062,3,0.02059991616029988,-1.5560485954066325,81.2300033569336,1.3333313149784136,78.70999908447266,1.3880481444789852,80.62999725341797,0.02059991616029988
2860,2013-04-12,81.98999786376953,83.5199966430664,81.58000183105469,82.95999908447266,1009100.0,-0.012287727336604215,-1.1676000988841435,-0.48989877583104385,58.232621391671636,60.54050231593187,-0.2672457730275255,-1.0152789812970866,-3.840360723845208,-6.473209959609505,32.198818281695154,1.9399948120117188,1.995476842823237,0.8484985351562528,-1.560837694247013,3.2578347645595187,-0.3561695795453801,2.0531666498578858,-3.392597808837891,69.52191628633653,0.7329128061689403,1.2046681147016307,4,-0.9799995422363281,-2.4150009155273438,-4.754997253417969,-6.259998321533203,4.529998779296875,4,0.041956367008595175,-1.1157016976938476,83.01000213623047,-1.5560485954066325,81.2300033569336,1.3333313149784136,78.70999908447266,0.041956367008595175
2861,2013-04-15,80.2699966430664,82.19999694824219,79.98999786376953,81.88999938964844,1004500.0,-0.020978183504297587,-1.0275218120159448,1.6701038225578102,49.08707199216487,57.50860634658661,1.2608374703044376,0.800916527638833,-1.9464707554069207,-4.7476550395836625,31.724896528553636,2.2099990844726562,1.7083064451278602,-0.9065025329589815,-3.238823992726438,1.4258189268084749,-2.0726632628427097,0.2596581969247467,-1.4756927246093738,35.25892085029811,-30.883967466907094,1.166160729883727,4,0.7400016784667969,-0.6949996948242188,-3.0349960327148438,-4.539997100830078,6.910003662109375,0,0.05892616861523403,-1.1676000988841435,81.98999786376953,-1.1157016976938476,83.01000213623047,-1.5560485954066325,81.2300033569336,0.05892616861523403
2862,2013-04-16,80.47000122070312,80.97000122070312,79.80000305175781,80.69000244140625,720300.0,0.002491648012968861,2.0,0.13580299241300386,45.77413712919452,55.11444150059847,0.7720511133637729,0.6142928910078354,-1.9711908405870417,-4.955097271400689,30.672519337693355,1.1699981689453125,1.3062369641216947,-0.6949981689453182,-3.0394485566344116,1.6494522187437752,-1.8672233627898578,0.4772270248992214,-1.4866695932617233,32.52217505422445,-28.172037805298075,1.1722251938445456,4,0.5399971008300781,-0.2900047302246094,-3.4375,-4.740001678466797,5.3300018310546875,1,0.07021251945035756,-1.0275218120159448,80.2699966430664,-1.1676000988841435,81.98999786376953,-1.1157016976938476,83.01000213623047,0.07021251945035756
2863,2013-04-17,79.81999969482422,80.25,79.05000305175781,80.25,762800.0,-0.008077563266044474,4.581377193449371,1.9545359966708282,43.4907107606518,51.48174977092662,1.1862320751851598,1.3118647167218995,-1.1037436732415529,-4.31415324432399,29.319910678948414,1.4199981689453125,0.9486067503888762,-1.3324996948242216,-3.7040415447831236,1.0390421551346805,-2.5182706198036726,-0.14672876984477057,3.6999969482421875,17.225900380787554,-37.17266097386509,1.1857709249794495,4,1.1899986267089844,0.3849983215332031,-3.0049991607666016,-4.055000305175781,4.260002136230469,2,0.08243550308459047,2.0,80.47000122070312,-1.0275218120159448,80.2699966430664,-1.1676000988841435,81.98999786376953,0.08243550308459047
2864,2013-04-18,78.91999816894531,79.86000061035156,78.80999755859375,79.80000305175781,653600.0,-0.011275388741166181,1.100006103515625,2.046521530845798,36.5537184036489,49.02938797039366,1.7567809463680533,2.2234785338887946,-0.025798565679963303,-3.433005417882356,27.841191101880224,1.0500030517578125,0.4615694988005288,-2.1675010681152287,-4.711638167724146,0.37663603149368896,-3.4395696179196875,-0.8954325183107699,4.51059860229492,2.3354698881831832,-45.62467734276474,1.2720685498044584,4,2.0900001525878906,1.5,-2.1049976348876953,-3.154998779296875,4.470001220703125,3,0.08236188736453531,4.581377193449371,79.81999969482422,2.0,80.47000122070312,-1.0275218120159448,80.2699966430664,0.08236188736453531
2865,2013-04-19,79.93000030517578,80.69000244140625,77.9800033569336,79.13999938964844,1045000.0,0.012797797258792931,1.3463142841100877,-0.8977233319461784,41.72960343421893,48.16454217424061,0.6558457581687236,1.2707528001322856,-0.8305241225863824,-4.4739030917078395,26.445203726774658,2.7099990844726562,0.15369560977647723,-1.152499008178708,-3.705763423827335,1.400765407469919,-2.4291312160030287,0.12413319964561254,3.315772497558598,46.208528663606465,2.2644988520893605,1.276632207824316,4,0.8199996948242188,0.5099983215332031,-2.8474998474121094,-4.165000915527344,3.6999969482421875,4,0.07794324200109104,1.100006103515625,78.91999816894531,4.581377193449371,79.81999969482422,2.0,80.47000122070312,0.07794324200109104
2866,2013-04-22,79.06999969482422,79.97000122070312,78.75,79.8499984741211,564400.0,-0.010759422082672887,1.392149236315766,-0.9873390827353762,37.41633332771598,47.65734155892051,1.4206903468580663,2.1844710750745833,0.0923034266482432,-3.6360614911252185,25.822616039173862,1.220001220703125,-0.2811685816500926,-1.9754997253417912,-4.6260019714445235,0.6750025207609411,-3.3007508483931502,-0.6502486022904321,3.859826941162112,36.4547530651561,-1.541631902180427,1.325251123051365,4,1.6800003051757812,1.3950004577636719,-1.8899993896484375,-2.954998016357422,3.0900039672851562,0,0.09422027288473411,1.3463142841100877,79.93000030517578,1.100006103515625,78.91999816894531,4.581377193449371,79.81999969482422,0.09422027288473411
2867,2013-04-23,80.55000305175781,81.2300033569336,79.52999877929688,79.55000305175781,654600.0,0.01871763453453612,-2.2692127116406,-1.282053288469815,45.00318821956514,46.58498671292938,0.25606794027432045,0.7441986829897616,-1.3631186777103892,-5.105093543904005,25.156398584228285,2.160003662109375,-0.41175483332149554,-0.4964965820312557,-3.1461947168006787,2.1532015527381674,-1.82134564941596,0.8283524853534487,2.0828341874853606,79.07691368689905,41.44267376588087,1.32484906738471,4,0.1999969482421875,0.1999969482421875,-2.9675045013427734,-4.180000305175781,1.5199966430664062,1,0.0823090875509691,1.392149236315766,79.06999969482422,1.3463142841100877,79.93000030517578,1.100006103515625,78.91999816894531,0.0823090875509691
2868,2013-04-24,81.18000030517578,81.43000030517578,80.47000122070312,80.47000122070312,663800.0,0.007821194656108865,-1.7042262601949258,0.7099990844726562,46.8634823128208,44.905651885739175,-0.426633201379758,0.08550688309168208,-1.944265834619742,-5.743656729542067,24.164485328605956,0.9599990844726562,-0.41732248209146405,0.1545005798339787,-2.4833581018110777,2.792359261479035,-1.1644287609885424,1.4734299206564998,1.1736669011288114,92.75361677849084,54.4782562197105,1.318929340822526,4,-0.43000030517578125,-0.43000030517578125,-2.8174991607666016,-4.719997406005859,0.339996337890625,2,0.05691060272498505,-2.2692127116406,80.55000305175781,1.392149236315766,79.06999969482422,1.3463142841100877,79.93000030517578,0.05691060272498505
2869,2013-04-25,83.0,84.01000213623047,82.05000305175781,82.5999984741211,1281900.0,0.02241931125871388,-1.6133454047923015,0.5633831572839321,56.090317795918665,44.66761815287773,-2.5124073820063586,-1.7153265543600753,-3.7000296282182745,-7.495622124218656,23.483709449355967,2.8300018310546875,-0.13998835610270532,1.9065002441406307,-0.8647992393718482,4.67779972765311,0.5208505023843912,3.29214998589687,-5.019996643066406,83.25037577622463,39.53930697800838,1.3856497417562383,4,-2.0049972534179688,-2.0049972534179688,-4.592498779296875,-6.539997100830078,-0.4499969482421875,3,0.013012070253670904,-1.7042262601949258,81.18000030517578,-2.2692127116406,80.55000305175781,1.392149236315766,79.06999969482422,0.013012070253670904
2870,2013-04-26,82.94000244140625,83.26000213623047,82.47000122070312,83.04000091552734,710400.0,-0.0007228621517318956,1.9259243560943218,-0.2499952316466078,56.97043784949801,45.54354769258141,-2.574182890196454,-1.720710615505169,-3.5870970594914127,-7.3547940941889465,22.15686321440803,0.7900009155273438,-0.18402919728863765,1.8320026397705078,-0.976373864859923,4.640379144400939,0.4278143874552853,3.2361908920857303,-4.839399108886724,79.6578087401496,30.45705124803643,1.404188252315216,4,-1.9449996948242188,-1.9449996948242188,-4.532501220703125,-6.479999542236328,-0.9500045776367188,4,0.005425571919413619,-1.6133454047923015,83.0,-1.7042262601949258,81.18000030517578,-2.2692127116406,80.55000305175781,0.005425571919413619
2871,2013-04-29,83.0199966430664,83.58000183105469,82.76000213623047,83.0,764800.0,0.0009644827502466313,-2.2800488288700693,-0.19996948195620662,64.62998758994185,47.638642188220004,-2.4843194202149874,-1.8415669409334896,-3.6079442190141293,-7.352991344496161,20.803736032301828,0.8199996948242188,-0.4921919485979771,1.8779968261718807,-1.0085580224288293,4.764551674772591,0.4347194018715186,3.321274250472243,-4.801205334472655,77.90167965763118,22.118553442059095,1.4432774243003557,4,-2.024993896484375,-2.024993896484375,-4.309995651245117,-6.559993743896484,-1.4699935913085938,0,0.007347634726777796,1.9259243560943218,82.94000244140625,-1.6133454047923015,83.0,-1.7042262601949258,81.18000030517578,0.007347634726777796
2872,2013-04-30,83.87999725341797,83.93000030517578,82.33000183105469,83.0,792000.0,0.010358957421415349,2.265291823341196,44.007249141549025,60.13769093906295,49.48830665248791,-3.1399422273912307,-2.76039828460236,-4.4027432065526995,-8.112749660985344,19.60170848267525,1.5999984741210938,-0.6691402342052157,2.685497665405279,-0.3639233111998692,5.7349186420104274,1.160787177102705,4.210208153707853,-5.5453817282714795,96.32754663304561,39.5111716684539,1.524710488302577,4,-2.8849945068359375,-2.8849945068359375,-5.157495498657227,-7.419994354248047,-0.649993896484375,1,-0.020505408293137628,-2.2800488288700693,83.0199966430664,1.9259243560943218,82.94000244140625,-1.6133454047923015,83.0,-0.020505408293137628
2873,2013-05-01,84.33999633789062,84.97000122070312,83.44000244140625,83.8499984741211,688100.0,0.005484014062171472,-1.3358939564247567,0.5568174921755114,55.659546119497676,51.61117639869333,-3.2311422342001634,-3.21013895243361,-4.846300386086256,-8.465939808151433,18.467956781080495,1.529998779296875,-0.551023890804629,3.034497070312497,-0.30462586903477984,6.373620009659774,1.3649356006388587,4.704058539986136,-5.891873080522458,78.42447678520105,25.05584614050065,1.6695614696736356,5,-2.8649940490722656,-2.8649940490722656,-5.5099945068359375,-7.879993438720703,-0.01999664306640625,2,-0.02691482975612347,2.265291823341196,83.87999725341797,-2.2800488288700693,83.0199966430664,1.9259243560943218,82.94000244140625,-0.02691482975612347
2874,2013-05-02,84.58999633789062,84.9800033569336,83.93000030517578,84.44000244140625,674500.0,0.0029641926826557974,1.2580518138115473,0.30611132736473334,61.839697992802805,53.845631349647086,-2.8969125666004203,-3.448723443319267,-5.037284159748879,-8.602601000433324,17.26437185253488,1.0500030517578125,-0.36982862701441377,3.164997100830078,-0.4671246386497785,6.797118840309935,1.3489362310901498,4.981057970570006,-5.880997961989067,85.28276247261337,32.55466808699123,1.8160608697399256,5,-2.724994659423828,-3.1099929809570312,-5.539995193481445,-8.044994354248047,-0.9699935913085938,3,-0.036292703957111594,-1.3358939564247567,84.33999633789062,2.265291823341196,83.87999725341797,-2.2800488288700693,83.0199966430664,-0.036292703957111594
2875,2013-05-03,84.55999755859375,85.73999786376953,84.13999938964844,85.0199966430664,694600.0,-0.00035463743463293174,-1.4615447817692042,-3.066785350966429,73.08934603201718,57.80929942790277,-2.3926989269933756,-3.303792715662837,-4.9332161918195965,-8.453018150399942,17.346823322063564,1.5999984741210938,-0.07308788124831267,2.954498291015625,-0.9283776548105322,6.837374236841782,1.0130603181025464,4.895936263928704,-5.47473888383027,65.39584521931738,10.0260079381722,1.9414379729130822,5,-1.9249992370605469,-2.6999969482421875,-5.452497482299805,-7.969997406005859,-1.8699951171875,4,-0.023770039792671005,1.2580518138115473,84.58999633789062,-1.3358939564247567,84.33999633789062,2.265291823341196,83.87999725341797,-0.023770039792671005
2876,2013-05-06,84.91000366210938,85.05000305175781,84.02999877929688,84.70999908447266,394100.0,0.004139145146889289,3.2499880791544147,-0.4347934254391057,73.51695600168105,60.97749584813788,-2.04191149619335,-3.495950061815634,-5.208394596340497,-8.697435301694341,17.78059447774593,1.0200042724609375,0.45702956517502,3.0905040740966854,-1.0304735570162933,7.211481705209664,1.0300152585402031,5.150992889653168,-5.292365852225416,75.65996576836595,16.681274639436978,2.0604888155564876,5,-1.8050041198730469,-3.0500030517578125,-4.727502822875977,-7.6150054931640625,-2.5600051879882812,0,-0.034389420237922796,-1.4615447817692042,84.55999755859375,1.2580518138115473,84.58999633789062,-1.3358939564247567,84.33999633789062,-0.034389420237922796
2877,2013-05-07,85.58000183105469,85.69999694824219,84.61000061035156,85.30999755859375,429300.0,0.00789068590329478,3.274541483409628,1.3499904634751096,80.44398886721223,64.70866324307026,-2.1494023658932804,-3.820768206525912,-5.766834660231524,-9.258952359152332,19.84251437558337,1.089996337890625,0.8910553587591039,3.4170021057128963,-0.7575878425875686,7.591592054013361,1.329707131562671,5.504297079863122,-5.47257521685988,93.04363690644021,27.594481917699937,2.0872949741502316,5,-1.6850013732910156,-3.720001220703125,-5.397500991821289,-8.285003662109375,-2.8300018310546875,1,-0.04709042642056238,3.2499880791544147,84.91000366210938,-1.4615447817692042,84.55999755859375,1.2580518138115473,84.58999633789062,-0.04709042642056238
2878,2013-05-08,85.12000274658203,85.87000274658203,84.61000061035156,85.5,503400.0,-0.005375076824381875,1.2499982970143255,-1.407374964679288,84.36810911899069,67.85064005674494,-1.1976890735238896,-3.21946109509733,-5.159314758779459,-8.69140701319111,20.87918598781327,1.2600021362304688,1.5110382363014878,2.762503051757818,-1.5878383929114364,7.112844496427073,0.5873323294231909,4.9376737740924455,-4.561970432421248,61.34025483718736,-11.592834063962925,2.1751707223346273,5,-1.0200004577636719,-3.1949996948242188,-4.937501907348633,-7.515003204345703,-2.6399993896484375,2,-0.02220393948147903,3.274541483409628,85.58000183105469,3.2499880791544147,84.91000366210938,-1.4615447817692042,84.55999755859375,-0.02220393948147903
2879,2013-05-09,84.72000122070312,85.69999694824219,84.58999633789062,84.91999816894531,428100.0,-0.00469926589487768,-3.826019172720337,0.5263115626317586,78.47802125526732,70.24037154627484,-0.590103035966635,-2.8298711522246833,-4.618234646279518,-8.188925465879038,21.207184202988426,1.1100006103515625,1.9229945591493731,2.2770015716552763,-2.19290799848919,6.7469111417997425,0.04204678658304317,4.511956356727509,-3.630771863300211,37.500051830014144,-37.21016797287314,2.2349547850722336,5,-0.6199989318847656,-2.7949981689453125,-4.537500381469727,-7.115001678466797,-2.2399978637695312,3,-0.00472145325915263,1.2499982970143255,85.12000274658203,3.274541483409628,85.58000183105469,3.2499880791544147,84.91000366210938,-0.00472145325915263
2880,2013-05-10,85.43000030517578,85.97000122070312,84.5199966430664,84.80000305175781,537400.0,0.008380536759236445,-1.4369618597613751,-3.1500343327992675,88.49881864381419,72.892463885594,-1.0166647438904448,-3.4455975378043036,-5.145047537199531,-8.784249937040784,21.52381132548986,1.4500045776367188,2.3094340463557472,2.815000534057617,-1.8423245712255465,7.472325639340781,0.48633798141602824,5.143663086699206,-3.862693608854954,72.16493629070317,-7.0793031884198,2.3286625526415845,5,-1.279998779296875,-3.454998016357422,-5.247499465942383,-7.825000762939453,-1.7399978637695312,4,-0.021186908019759088,-3.826019172720337,84.72000122070312,1.2499982970143255,85.12000274658203,3.274541483409628,85.58000183105469,-0.021186908019759088
2881,2013-05-13,85.0,85.37999725341797,83.66000366210938,85.25,728000.0,-0.0050333642003946855,5.745145558447775,-0.3968271268543748,80.8599321924853,75.19493513597426,-0.3087307630513578,-2.785902787226547,-4.534048121341584,-8.248256245641826,22.68770761907673,1.7699966430664062,2.3846712108489783,2.1485000610351506,-2.487770132961998,6.784770255032299,-0.16963503596342377,4.466635158033725,-2.9043699607533,58.008560784210104,-20.37874597188484,2.318135096998574,5,-0.2949981689453125,-3.0249977111816406,-4.727499008178711,-7.395000457763672,-0.9300003051757812,0,-0.02717644186580881,-1.4369618597613751,85.43000030517578,-3.826019172720337,84.72000122070312,1.2499982970143255,85.12000274658203,-0.02717644186580881
2882,2013-05-14,86.12000274658203,86.2300033569336,84.95999908447266,85.18000030517578,387700.0,0.01317650290096517,1.1896556260029991,-3.760009765625,82.07795064473363,78.13031341655602,-1.2042090822603626,-3.6479508387416786,-5.477259869852929,-9.252281682204028,24.179301296408234,1.2700042724609375,2.491128770993484,2.9860027313232393,-1.7271748721066018,7.6991803347530805,0.6294139296083188,5.34259153303816,-3.5594481655605534,95.71982010063678,18.35869831987216,2.3565888017149232,5,-1.1749992370605469,-4.0149993896484375,-5.592502593994141,-8.515003204345703,-3.2400054931640625,1,-0.043776174549768676,5.745145558447775,85.0,-1.4369618597613751,85.43000030517578,-3.826019172720337,84.72000122070312,-0.043776174549768676
2883,2013-05-15,86.4000015258789,86.54000091552734,85.41999816894531,85.95999908447266,348700.0,0.0032512630093708417,2.1111134658585176,0.46808648789039675,77.59743275662835,79.88117283475887,-1.297737086012745,-3.5939822691274514,-5.571312348758539,-9.399606084437806,26.28496519175474,1.1200027465820312,2.4917571999412473,2.9370014190673857,-1.7204442636556223,7.594447101790394,0.6082785777058888,5.2657242604288825,-3.325724116229736,95.13890544575045,17.757579624466146,2.3287228413615004,5,-1.2999992370605469,-4.1399993896484375,-6.332502365112305,-8.795001983642578,-5.660003662109375,2,-0.04224538728492544,1.1896556260029991,86.12000274658203,5.745145558447775,85.0,-1.4369618597613751,85.43000030517578,-0.04224538728492544
2884,2013-05-16,85.41999816894531,86.91999816894531,85.04000091552734,86.31999969482422,610600.0,-0.011342631245672585,-1.265062345171179,-2.0454466638923567,67.51408959148267,79.26169989692171,-0.2096649998249802,-2.2156443028802926,-4.388093515133463,-8.285691607984148,28.656317255476566,1.8799972534179688,2.5197320897547257,1.631998062133789,-2.5761275657047378,5.840123689972316,-0.47206475178548146,3.7360608760530596,-1.7912049983556386,53.987652529640016,-22.15124032149629,2.104062813919266,5,-0.12999725341796875,-2.9699974060058594,-5.352499008178711,-7.814998626708984,-5.1999969482421875,3,-0.034418109049791146,2.1111134658585176,86.4000015258789,1.1896556260029991,86.12000274658203,5.745145558447775,85.0,-0.034418109049791146
2885,2013-05-17,86.16000366210938,86.45999908447266,85.51000213623047,85.56999969482422,572900.0,0.008663141056271861,-1.676051192228753,-0.6555588522019243,70.2842486784117,78.90251019433623,-0.7809688895476938,-2.598193267947522,-4.913384286570704,-8.863609655480218,30.66407579608238,1.0400009155273438,2.6235438995009446,2.0605033874511776,-1.8575014076614451,5.9785081825638,0.10150098989485912,4.019505785007496,-1.9387935918156813,76.6872457839333,0.739470612657442,1.959002397556314,5,-0.8700027465820312,-3.710002899169922,-5.942502975463867,-8.40500259399414,-4.7700042724609375,4,-0.04271123663837695,-1.265062345171179,85.41999816894531,2.1111134658585176,86.4000015258789,1.1896556260029991,86.12000274658203,-0.04271123663837695
2886,2013-05-20,86.5199966430664,86.9800033569336,85.37000274658203,85.79000091552734,630400.0,0.004178191337697701,-1.0509665568417064,1.237272574450752,68.23202615067832,77.54562544805468,-0.992991044767848,-2.4995890675875643,-5.070039797147672,-9.065919585343124,32.868322946569975,1.6100006103515625,2.6490509292100484,2.0479965209960938,-1.2191903049569675,5.315183346949155,0.41440310801955604,3.6815899339726315,-1.813004715015424,77.22743856839625,3.698215293758679,1.633593412976534,5,-1.1999931335449219,-4.0399932861328125,-6.227499008178711,-8.689998626708984,-6.769996643066406,0,-0.032709134436691545,-1.676051192228753,86.16000366210938,-1.265062345171179,85.41999816894531,2.1111134658585176,86.4000015258789,-0.032709134436691545
2887,2013-05-21,87.18000030517578,88.73999786376953,87.05000305175781,87.16999816894531,748500.0,0.007628336658774826,-12.520371105075228,0.013701636671474258,69.08602233235608,75.84761580509529,-1.5669484466736634,-2.7799520515071947,-5.537088554768189,-9.559927386139961,34.739803473007335,2.220001220703125,2.5965389207294436,2.376500320434573,-0.54194490849099,5.294945549360136,0.9172777059717987,3.8357229348973476,-2.0184060913482824,57.83786904648986,-14.449523125336441,1.4592226144627791,5,-0.9799995422363281,-3.8199996948242188,-6.887502670288086,-9.35000228881836,-7.160003662109375,1,-0.0356733264448833,-1.0509665568417064,86.5199966430664,-1.676051192228753,86.16000366210938,-1.265062345171179,85.41999816894531,-0.0356733264448833
2888,2013-05-22,85.80000305175781,87.33000183105469,85.55000305175781,87.25,516900.0,-0.015829287090929678,1.21117776956394,-144.96872616323418,57.0595430557435,73.46778489403708,-0.08979187632633057,-1.0920807248493247,-3.9707133858196784,-8.032089321291863,36.0951034728967,1.779998779296875,2.4796071193931652,0.7655029296875,-1.6298139617081802,3.16081982108318,-0.4321555160103401,1.96316137538534,2.9399948120117188,20.540615218386442,-48.0332488268297,1.1976584456978396,5,0.3999977111816406,-2.44000244140625,-5.205005645751953,-7.970005035400391,-4.6300048828125,2,-0.03403270040186812,-12.520371105075228,87.18000030517578,-1.0509665568417064,86.5199966430664,-1.676051192228753,86.16000366210938,-0.03403270040186812
2889,2013-05-23,84.08000183105469,85.41999816894531,83.22000122070312,84.56999969482422,1444700.0,-0.02004663356090508,1.009134392625598,0.33793027244888296,47.660841760856634,68.93023190704179,1.7096681648658318,0.7515104147903457,-2.1259334460249164,-6.1754626110967905,35.73569225551395,2.5800018310546875,2.182033495477228,-1.0084983825683622,-3.2547530591154157,1.2377562939786912,-2.131625720841882,0.11462895570515741,4.659996032714844,15.579730676680715,-51.19039226865114,1.1231273382735232,5,1.8999977111816406,-0.720001220703125,-3.472503662109375,-6.250003814697266,-2.19000244140625,3,-0.03972411863163805,1.21117776956394,85.80000305175781,-12.520371105075228,87.18000030517578,-1.0509665568417064,86.5199966430664,-0.03972411863163805
2890,2013-05-24,83.38999938964844,84.0199966430664,83.12000274658203,83.75,589900.0,-0.008206498886533131,1.0,0.7346983261969638,42.83017265453833,64.70470306949214,2.3242887200256206,1.5567704834354572,-1.2811358432800262,-5.364872308233828,35.33357657027145,0.9599990844726562,1.8600194655764426,-1.7210006713867188,-3.8841184432356215,0.442117100462184,-2.80255955731117,-0.6394417854622674,5.12919860839844,4.804214904754665,-58.32810712442249,1.0815588859244534,5,2.5400009155273438,-0.029998779296875,-2.6750011444091797,-5.560001373291016,-1.9199981689453125,4,-0.038014128698252714,1.009134392625598,84.08000183105469,1.21117776956394,85.80000305175781,-12.520371105075228,87.18000030517578,-0.038014128698252714
2891,2013-05-28,83.62999725341797,84.52999877929688,82.87000274658203,84.0,543800.0,0.002878017334526195,1.321672277560515,1.0277836646462934,40.412962311412656,60.075259921345356,2.0892232025129687,1.4385718280627202,-1.4216103079462101,-5.483897893966088,34.87709718217909,1.6599960327148438,1.649988142649832,-1.51150283813476,-3.5649001173926536,0.5418944411231337,-2.5382014777637067,-0.48480419850581313,4.565249029541022,12.947106286522345,-44.484831874865634,1.0266986396289444,5,2.1750030517578125,0.11500167846679688,-3.0349979400634766,-5.659999847412109,-1.6399993896484375,1,-0.026784621993730662,1.0,83.38999938964844,1.009134392625598,84.08000183105469,1.21117776956394,85.80000305175781,-0.026784621993730662
2892,2013-05-29,82.16000366210938,83.4800033569336,81.80999755859375,83.13999938964844,770200.0,-0.017577348315033103,1.0120507399577168,2.648617440254036,36.76207959000536,55.53799845838724,3.2837381051498937,2.9229626995986564,0.09644842309978685,-3.900251831181862,34.49444796956024,1.8199996948242188,1.2387735953762302,-2.8954967498779354,-5.2875055725229885,-0.5034879272328823,-4.091501161200469,-1.6994923385554017,5.609223137939452,6.340685373411581,-48.50677221581639,1.1960044113225285,5,3.1149940490722656,1.9749946594238281,-1.5525035858154297,-4.135005950927734,0.4199981689453125,2,-0.0293330520288283,1.321672277560515,83.62999725341797,1.0,83.38999938964844,1.009134392625598,84.08000183105469,-0.0293330520288283
2893,2013-05-30,82.06999969482422,82.88999938964844,81.58000183105469,82.33999633789062,525100.0,-0.0010954718022567755,-1.0960088867729905,0.275507979758661,37.810483641725966,52.23759779730317,3.011645571892487,2.9873474357116976,0.2547724769665365,-3.7140078947834496,33.60304991869156,1.30999755859375,0.9556381889556604,-2.8720008850097685,-5.598932019195544,-0.14506975082399265,-4.235466452102656,-1.5085353179168806,5.103304181079096,12.76037320490507,-42.45219498700957,1.3634655670928864,5,3.0900001525878906,2.5349998474121094,-1.3199996948242188,-3.4750022888183594,1.6500015258789062,3,-0.024978714017067305,1.0120507399577168,82.16000366210938,1.321672277560515,83.62999725341797,1.0,83.38999938964844,-0.024978714017067305
2894,2013-05-31,81.5199966430664,83.12000274658203,81.51000213623047,81.77999877929688,493300.0,-0.006701633408102703,-10.500367857434808,0.962982847777558,31.746026092370457,47.95557306552081,3.2969667283732207,3.473657383558404,0.8632774066207531,-3.0659942804718696,32.708745347035396,1.6100006103515625,0.5205127202841027,-3.2685039520263643,-6.395186665328779,-0.14182123872394925,-4.831845308677572,-1.7051625953751568,4.982110987455073,0.33094430283172116,-50.55874138724795,1.563341356651207,5,3.6050033569335938,3.6050033569335938,-0.7699966430664062,-1.9499969482421875,1.6800003051757812,4,-0.004293406385350473,-1.0960088867729905,82.06999969482422,1.0120507399577168,82.16000366210938,1.321672277560515,83.62999725341797,-0.004293406385350473
2895,2013-06-03,82.55000305175781,82.56999969482422,80.30000305175781,81.54000091552734,918000.0,0.012635015347231437,3.3238219800181654,-3.8845916840282873,39.16890286597779,44.72633714499853,1.900933288860685,2.408849284723857,-0.08892689400843778,-3.9718450154434777,31.449058146835217,2.2699966430664062,0.15281072835971088,-2.137997817993167,-5.420915053073983,1.1449194170876495,-3.779456435533575,-0.4965392004527587,3.253209809562918,53.191543087184414,3.070061558892853,1.6414586175404051,6,1.9699974060058594,1.9699974060058594,-1.5550003051757812,-2.7350006103515625,0.1999969482421875,0,-0.007995198518594426,-10.500367857434808,81.5199966430664,-1.0960088867729905,82.06999969482422,1.0120507399577168,82.16000366210938,-0.007995198518594426
2896,2013-06-04,81.98999786376953,83.38999938964844,81.87999725341797,82.38999938964844,548800.0,-0.006783830009517544,-3.8709530548206486,-0.396040277074851,30.790702229767234,40.47130157804421,1.956532566684288,2.8868908759450846,0.5510695857530266,-3.2931928958730907,30.13879904746747,1.5100021362304688,-0.12490806485860162,-2.5520027160644503,-6.046267332809023,0.9422619006801227,-4.299135024436737,-0.8048704076921638,2.932701428021133,53.14448584363581,8.427744983964118,1.747132308372285,6,1.8250045776367188,2.5300025939941406,-0.9949951171875,-2.1749954223632812,0.7700042724609375,1,-0.0063421960801902655,3.3238219800181654,82.55000305175781,-10.500367857434808,81.5199966430664,-1.0960088867729905,82.06999969482422,-0.0063421960801902655
2897,2013-06-05,81.55000305175781,82.94000244140625,81.52999877929688,81.95999908447266,472400.0,-0.005366444974700402,-5.2666191953613755,1.0249861717751625,27.772715607095677,37.217209639305565,1.6918425668783499,3.172124513572399,1.0443808159897685,-2.7258459137233615,28.470265054670403,1.410003662109375,-0.538994961552703,-2.7904975891113253,-6.491408226938788,0.910413048716137,-4.6409529080250564,-0.9400422701975941,2.6330648416276006,40.45312237662094,2.027100635284583,1.8504553189137343,6,1.30999755859375,2.9699974060058594,-0.5550003051757812,-1.7350006103515625,1.1199951171875,2,0.005395399087017472,-3.8709530548206486,81.98999786376953,3.3238219800181654,82.55000305175781,-10.500367857434808,81.5199966430664,0.005395399087017472
2898,2013-06-06,83.2300033569336,83.23999786376953,81.63999938964844,81.7699966430664,343400.0,0.020600861340367205,1.162166341900962,-3.5610264426208156,40.56850448859108,36.42917216460939,-0.4370057808315835,1.4158622199860815,-0.5961766173263641,-4.275894593891508,26.656839965900446,1.6899948120117188,-0.9446872984433412,-1.0159973144531307,-4.729599301425068,2.697604672518807,-2.8727983079391066,0.8408036790328453,0.33177416179140096,94.82212872705006,55.95356932293919,1.8568009934859713,6,-0.81500244140625,1.2899971008300781,-2.2350006103515625,-3.4150009155273438,0.149993896484375,3,-0.007809702026459919,-5.2666191953613755,81.55000305175781,-3.8709530548206486,81.98999786376953,3.3238219800181654,82.55000305175781,-0.007809702026459919
2899,2013-06-07,84.31999969482422,84.52999877929688,83.18000030517578,83.48999786376953,541500.0,0.013096194808693618,1.15999755859375,0.5684917906002112,42.307675133211404,36.371116884461955,-1.6644086210121714,0.3102699662829309,-1.634540550463825,-5.232912224428645,25.034165702638095,1.3499984741210938,-1.4255108877543137,0.09399909973144815,-3.6131572209253306,3.801155420388227,-1.7595790605969484,1.9475772600598447,-4.019996643066406,95.03547762222374,58.432916010086245,1.853578160328391,6,-1.904998779296875,0.20000076293945312,-2.8449974060058594,-4.024997711181641,-1.94000244140625,4,-0.007115731455083485,1.162166341900962,83.2300033569336,-5.2666191953613755,81.55000305175781,-3.8709530548206486,81.98999786376953,-0.007115731455083485
2900,2013-06-10,83.62000274658203,84.95999908447266,83.38999938964844,84.31999969482422,369900.0,-0.008301671617358397,-1.7068874799400173,-0.8433679566136594,38.21140984973198,36.12649994427522,-1.037454013206144,0.9146061084724693,-0.9225410440065929,-4.419582129500512,23.290734666298906,1.5699996948242188,-1.7559756239824367,-0.5154979705810518,-4.187098839408947,3.156102898246843,-2.351298404994992,1.3203024638328884,-3.2353997802734398,60.93305484933615,28.251921933942853,1.835800434413946,6,-0.9900016784667969,0.8999977111816406,-1.947500228881836,-3.3199996948242188,-2.1300048828125,0,-0.0050227910134458265,1.15999755859375,84.31999969482422,1.162166341900962,83.2300033569336,-5.2666191953613755,81.55000305175781,-0.0050227910134458265
2901,2013-06-11,82.69000244140625,83.41000366210938,82.5999984741211,82.88999938964844,486900.0,-0.011121744494486885,-3.263130420815933,0.28571117166212534,32.140023974629386,35.612938209233434,-0.28475980293427483,1.7525268679610804,0.01889652412504006,-3.3760352214037823,22.122500434152176,1.0200042724609375,-1.8983411275829098,-1.3299983978271541,-5.032299340528311,2.372302544874003,-3.1811488691777328,0.5211520735234245,-2.1223836303710897,33.819345740551675,4.141900697226802,1.85115047135058,6,-0.060001373291015625,1.8299980163574219,-0.4425029754638672,-2.0100021362304688,-0.19000244140625,1,0.0007255720984682412,-1.7068874799400173,83.62000274658203,1.15999755859375,84.31999969482422,1.162166341900962,83.2300033569336,0.0007255720984682412
2902,2013-06-12,82.3499984741211,83.41000366210938,82.04000091552734,83.08999633789062,461300.0,-0.004111790509694124,-1.0147203195386436,3.7000457770656903,35.039017085731714,35.30499748078963,0.09502170818781508,1.8926470259208088,0.35082593171956944,-2.9242670000826507,20.36147221995733,1.3700027465820312,-1.9441552900919419,-1.4815021514892521,-5.116902847914105,2.1538985449356005,-3.2992024997016784,0.3361981967231742,-1.6066844521484285,21.385516558315466,-9.057402258575735,1.8177003482124292,6,0.2800025939941406,2.170001983642578,0.13250160217285156,-1.6699981689453125,-0.1399993896484375,2,0.004978793803356529,-3.263130420815933,82.69000244140625,-1.7068874799400173,83.62000274658203,1.15999755859375,84.31999969482422,0.004978793803356529
2903,2013-06-13,82.75,83.30999755859375,82.19999694824219,82.44000244140625,466500.0,0.004857334951920089,-1.8100977324525824,-0.41891682904951905,43.486772984937005,36.60952491329703,-0.22169111479030335,1.2703051656953477,-0.029879686634984637,-3.2143128181002965,18.36609696177898,1.1100006103515625,-1.979893440518623,-0.8990005493164119,-4.353455422405958,2.5554543237731338,-2.626227985861192,0.828226887228368,-1.8380185755273288,24.315052386800094,-7.677159211268805,1.727227436544773,6,-0.11999893188476562,1.7700004577636719,0.1275005340576172,-2.0699996948242188,0.0,3,-0.0009667894991503001,-1.0147203195386436,82.3499984741211,-3.263130420815933,82.69000244140625,-1.7068874799400173,83.62000274658203,-0.0009667894991503001
2904,2013-06-14,82.4800033569336,83.63999938964844,81.63999938964844,82.61000061035156,521900.0,-0.003262799311980702,-1.2099384170527017,-0.41934928135459737,45.352421105132116,37.296582495425284,0.22216648084685175,1.3794780636402209,0.25409447242549277,-2.8400833807324517,16.250941474357827,2.0,-1.8501411182053857,-1.0219974517822266,-4.408687222847803,2.3646923192833498,-2.7153423373150076,0.6713474337505545,-1.406101226060926,25.30132664152643,-9.711524511232952,1.6933448855327862,6,0.7649955749511719,2.039997100830078,0.5324993133544922,-1.7350006103515625,0.21999359130859375,4,0.010911661734416267,-1.8100977324525824,82.75,-1.0147203195386436,82.3499984741211,-3.263130420815933,82.69000244140625,0.010911661734416267
2905,2013-06-17,82.4800033569336,83.44999694824219,82.11000061035156,82.58000183105469,521000.0,0.0,-2.1904524027937984,0.7692352837607841,43.97909147121842,38.76195907780875,0.23601199172821907,1.148531672771611,0.30865757589407394,-2.7454903549238736,14.021480356121563,1.339996337890625,-1.725136139497721,-0.8379974365234375,-4.009691343448964,2.3336964704020886,-2.4238443899862006,0.7478495169393256,-1.2506573479169276,42.00019836425781,4.022839065512009,1.58584695346276,6,0.7649955749511719,2.039997100830078,0.5324993133544922,-1.7350006103515625,-0.9500045776367188,0,-0.0012124890815394807,-1.2099384170527017,82.4800033569336,-1.8100977324525824,82.75,-1.0147203195386436,82.3499984741211,-0.0012124890815394807
2906,2013-06-18,83.69000244140625,83.70999908447266,82.13999938964844,82.5,345100.0,0.014670211387314946,1.5528538996886203,-11.900205996795606,58.234646781531794,42.14661809719053,-0.7906243628990239,-0.2997210589330592,-0.8212770121232893,-3.857051493637087,11.366048205744818,1.5699996948242188,-1.436912934350005,0.5135013580322294,-2.2875685534357473,3.314571269500206,-0.8870335977017589,1.9140363137662177,-2.311430309371346,99.03397845340724,54.69791804033861,1.4005349557339912,6,-0.3900032043457031,0.8299980163574219,-0.6275005340576172,-2.895000457763672,-1.470001220703125,1,-0.026287543475422948,-2.1904524027937984,82.4800033569336,-1.2099384170527017,82.4800033569336,-1.8100977324525824,82.75,-0.026287543475422948
2907,2013-06-19,84.06999969482422,84.4800033569336,82.44000244140625,83.30000305175781,1079300.0,0.004540533424933546,1.56603248482522,0.6470546750782171,60.438411366043624,44.354385528018604,-0.8667123079945895,-0.9746277289348768,-1.0532466618448524,-4.139233855921219,8.027252799204154,2.0400009155273438,-1.2908765369776916,1.0489986419677706,-1.0812444201361302,3.1792417040716714,-0.016122889084172698,2.114120173019714,-2.548170484691809,85.56327150129619,35.695038101930514,1.0651215310519497,6,-0.7700004577636719,0.4500007629394531,-0.7299976348876953,-3.2749977111816406,-1.4300003051757812,2,-0.01867491020011125,1.5528538996886203,83.69000244140625,-2.1904524027937984,82.4800033569336,-1.2099384170527017,82.4800033569336,-0.01867491020011125
2908,2013-06-20,82.87999725341797,83.80000305175781,82.7300033569336,83.69000244140625,704100.0,-0.014154900032425144,1.0776563830969224,-1.0519593757740897,56.653622543589066,45.948379684727236,0.29996511695847516,-0.015390351990475892,0.1927677605347924,-2.868360665031531,5.974757748921563,1.339996337890625,-1.0136640013751617,0.004996490478518467,-1.676224989701467,1.6862179706585039,-0.8356142496114813,0.8456072305685183,-1.2206412483119493,43.66183561901436,-11.957304274423947,0.8406107400899947,6,0.4200019836425781,1.6400032043457031,0.6450061798095703,-1.9549942016601562,-0.5499954223632812,3,-0.008083955009031807,1.56603248482522,84.06999969482422,1.5528538996886203,83.69000244140625,-2.1904524027937984,82.4800033569336,-0.008083955009031807
2909,2013-06-21,80.73999786376953,83.08000183105469,80.56999969482422,83.0199966430664,966500.0,-0.025820456811853743,1.0916604678072568,2.8147952792246325,42.012329592705946,46.37070410061323,2.0995242702305603,1.9621552348882005,2.307683536786172,-0.6372384645264333,5.716326233081294,2.5100021362304688,-0.6929547361355475,-1.9680027008056697,-3.8018557277449077,-0.13414967386643184,-2.8849292142752887,-1.0510761873360508,4.220001220703125,4.347775184783372,-49.4477872516427,0.9169265134696222,6,1.785003662109375,3.7800025939941406,2.940004348754883,0.345001220703125,1.4500045776367188,4,0.024894750921617526,1.0776563830969224,82.87999725341797,1.56603248482522,84.06999969482422,1.5528538996886203,83.69000244140625,0.024894750921617526
2910,2013-06-24,80.22000122070312,80.87000274658203,79.48999786376953,79.8499984741211,706000.0,-0.006440384652273368,-1.5321098348837046,-0.16228199328077525,42.161209513981944,47.48416916054129,2.3317163362728195,2.3531331600928524,2.82891980751738,-0.011611819652372901,5.718995951926162,1.3800048828125,-0.670009511635314,-2.3294994354248075,-4.4419639133132165,-0.21703495753639857,-3.385731674369012,-1.273267196480603,4.652197875976569,14.629309685803838,-37.62728998568202,1.056232238944203,6,1.7649993896484375,3.8949966430664062,3.6499996185302734,1.0549964904785156,2.2699966430664062,0,0.030914930064835477,1.0916604678072568,80.73999786376953,1.0776563830969224,82.87999725341797,1.56603248482522,84.06999969482422,0.030914930064835477
2911,2013-06-25,81.38999938964844,81.56999969482422,80.70999908447266,80.70999908447266,501700.0,0.014584868500891579,-1.529412424687812,1.8378250201043365,49.33442675393721,49.07254801256413,1.0704939173882337,1.0611197301227833,1.7292315692621116,-1.0679444222772645,5.262842696870345,1.3499984741210938,-0.7341625590860019,-1.0475013732910128,-3.1562797713635717,1.0612770247815462,-2.1018905723272923,0.006887825745266696,3.266911657714843,38.07614096781592,-15.026062287850166,1.0543891990362781,6,0.595001220703125,2.7249984741210938,2.480001449584961,-0.11500167846679688,2.0400009155273438,1,0.0017201055498010653,-1.5321098348837046,80.22000122070312,1.0916604678072568,80.73999786376953,1.0776563830969224,82.87999725341797,0.0017201055498010653
2912,2013-06-26,79.75,81.05000305175781,79.47000122070312,80.77999877929688,1178600.0,-0.02014988821657393,1.0127317964467597,-1.5147034074207049,35.4757645482445,48.18243596404274,2.5735327187005623,2.6470245817533566,3.4154858600747673,0.675102459630466,5.721489079664469,1.9199981689453125,-0.7352749978732191,-2.567000579833987,-4.99396510823712,-0.1400360514308545,-3.7804828440355607,-1.3535183156324138,4.700234520019535,6.4664817757980915,-39.6499573481438,1.213482264201569,6,2.2250022888183594,4.354999542236328,4.150003433227539,1.5550003051757812,3.720001220703125,2,0.030971802140478122,-1.529412424687812,81.38999938964844,-1.5321098348837046,80.22000122070312,1.0916604678072568,80.73999786376953,0.030971802140478122
2913,2013-06-27,80.0199966430664,80.75,79.86000061035156,80.22000122070312,672900.0,0.0033855378440927897,-2.4230966738559503,0.1941794317205416,30.734733333242175,46.558248433832745,2.0959746217766053,2.3353045488941575,3.216789876521318,0.5336025121710435,6.352912649732943,1.0,-0.5698117562104983,-2.1945037841796875,-4.829624351792717,0.44061678343334165,-3.512064067986202,-0.8769435003731729,4.131423878994141,15.235327683496418,-23.67313219072908,1.3175602838065137,6,1.9550056457519531,3.3800048828125,4.760004043579102,2.1650009155273438,3.3900070190429688,3,0.0327418502436172,1.0127317964467597,79.75,-1.529412424687812,81.38999938964844,-1.5321098348837046,80.22000122070312,0.0327418502436172
2914,2013-06-28,81.16999816894531,81.75,79.69999694824219,80.01000213623047,831400.0,0.014371426819830502,-1.303365922446198,-5.7998474156017545,39.44872498348935,46.05487437964062,0.8276424060427274,1.220303159860208,2.181936371683719,-0.49651631896698234,6.621084891114426,2.0500030517578125,-0.4150683845381451,-1.0270023345947266,-3.686082565073434,1.632077895883981,-2.3565424498340803,0.3025377806446272,2.700537195033789,74.56130957957998,36.8509451373057,1.3295401152393516,6,0.8050041198730469,1.2750015258789062,3.6100025177001953,1.6199989318847656,2.0100021362304688,4,0.014291039648602233,-2.4230966738559503,80.0199966430664,1.0127317964467597,79.75,-1.529412424687812,81.38999938964844,0.014291039648602233
2915,2013-07-01,81.88999938964844,82.69999694824219,81.45999908447266,81.72000122070312,721300.0,0.008870287507023678,-2.5941839893852277,0.1465506468564814,46.49121280668175,44.750048382435054,0.016927940664729135,0.47254869616840267,1.5552633826868316,-1.085323233098137,6.708139808964922,1.529998779296875,-0.40527786091020346,-0.27400093078612997,-2.9310162759378215,2.3830144143655616,-1.6025086033619687,1.0545067417897087,1.7165039257341022,74.92264303362136,35.20322181695585,1.3285076725758447,7,0.08500289916992188,0.3250007629394531,2.780000686645508,0.9249992370605469,0.40000152587890625,0,0.0036634882646700007,-1.303365922446198,81.16999816894531,-2.4230966738559503,80.0199966430664,1.0127317964467597,79.75,0.0036634882646700007
2916,2013-07-02,81.47000122070312,82.66000366210938,81.04000091552734,82.0,456300.0,-0.005128809037436621,-1.3309402272353037,-3.1176734583969123,46.16725537563841,43.164364383501145,0.0993499602862471,0.8976137032246214,2.093358225705657,-0.6029417924054599,7.116571397388041,1.6200027465820312,-0.41637894474405357,-0.667999267578125,-3.342304220304001,2.006305685147751,-2.005151743941056,0.669153208784806,1.88831196899865,61.91958654768259,19.059784039424336,1.3371524763629368,7,0.16500091552734375,0.7449989318847656,3.174999237060547,1.55999755859375,0.18000030517578125,1,0.012519904600261755,-2.5941839893852277,81.88999938964844,-1.303365922446198,81.16999816894531,-2.4230966738559503,80.0199966430664,0.012519904600261755
2917,2013-07-03,81.98999786376953,82.19999694824219,81.02999877929688,81.22000122070312,262900.0,0.00638267626457667,-1.0347767244067325,-1.4528272010134162,46.72412398310218,42.061086765669266,-0.8344774139371509,0.43455010959365836,1.652223329279792,-1.085000297177686,7.615285724061654,1.1699981689453125,-0.40446270556135744,-0.17000236511231037,-2.8311474362424747,2.491142706017854,-1.5005749006773925,1.1605701704527718,1.1350166077923234,76.33336385091147,29.841918889715743,1.3305725355650826,7,-0.714996337890625,0.22500228881835938,2.785001754760742,1.0600013732910156,1.1800003051757812,2,0.01756314768782996,-1.3309402272353037,81.47000122070312,-2.5941839893852277,81.88999938964844,-1.303365922446198,81.16999816894531,0.01756314768782996
2918,2013-07-05,82.58000183105469,82.9000015258789,81.44999694824219,82.62000274658203,272100.0,0.007196048087054097,3.8333608839947613,-0.05194946742630666,50.41945701965658,42.99521203533045,-1.6444414782705934,-0.21781463178136562,1.1292531629147504,-1.6251068464508194,7.9356761095918,1.4500045776367188,-0.6472468798459232,0.45250167846680256,-2.1692057494353207,3.074209106368926,-0.8583520354842591,1.7633553924178642,0.32571184545564336,90.0000238418238,39.14160177877016,1.3108537139510583,7,-1.3950004577636719,-0.3650016784667969,2.1249961853027344,0.4949989318847656,-0.1300048828125,4,0.010777420318653252,-1.0347767244067325,81.98999786376953,-1.3309402272353037,81.47000122070312,-2.5941839893852277,81.88999938964844,0.010777420318653252
2919,2013-07-08,83.72000122070312,84.01000213623047,82.94000244140625,83.0999984741211,616000.0,0.013804787652835104,-1.2766076602790426,-15.49971390425329,54.747315543472105,44.39366826082936,-2.5895972526995195,-1.481000831178335,0.012243551894542293,-2.711426295420921,7.695727636405464,1.4300003051757812,-0.943152769680097,1.6225009918212834,-0.9056319672488939,4.150633950891461,0.3584345122861947,2.886567471356372,-4.25,90.2684366159321,36.70780871675669,1.2640664795350867,7,-1.9799995422363281,-1.5050010681152344,1.1624984741210938,-0.3600006103515625,0.7699966430664062,0,-0.003702789704655318,3.8333608839947613,82.58000183105469,-1.0347767244067325,81.98999786376953,-1.3309402272353037,81.47000122070312,-0.003702789704655318
2920,2013-07-09,83.19999694824219,84.16000366210938,83.13999938964844,84.0199966430664,376600.0,-0.006211231066398315,-1.1702338341165681,-1.3225742939764966,48.019378793111954,44.24755182073767,-1.7907424435648238,-1.0477967738707719,0.5516033038987018,-2.146128801280497,7.236865416848978,1.0200042724609375,-1.1424338001339862,1.1234970092773438,-1.357932208999685,3.6049262275543725,-0.11721759986117775,2.3642116184158652,-3.6391957092285168,69.32890682890684,20.631368408085436,1.2407146091385155,7,-1.3849945068359375,-0.9849967956542969,1.9250030517578125,0.160003662109375,0.350006103515625,1,-0.00024034427644081813,-1.2766076602790426,83.72000122070312,3.8333608839947613,82.58000183105469,-1.0347767244067325,81.98999786376953,-0.00024034427644081813
2921,2013-07-10,82.75,83.30999755859375,82.5999984741211,83.25,829100.0,-0.005408617364759394,1.2903376648946643,0.609756324491296,44.69453277605203,45.27185940160516,-1.2600493632309195,-0.6251249757507082,1.013546949127175,-1.6509197086294876,7.169323634599223,0.7099990844726562,-0.9968570991445205,0.6705001831054744,-1.814194825674889,3.155195191885838,-0.5718473212847073,1.9128476874956561,-3.005230664062495,54.95202995202996,10.466757473758754,1.242347504390181,7,-0.8199996948242188,-0.5349998474121094,1.7700004577636719,0.6100006103515625,-0.8700027465820312,2,-0.0055589013229323525,-1.1702338341165681,83.19999694824219,-1.2766076602790426,83.72000122070312,3.8333608839947613,82.58000183105469,-0.0055589013229323525
2922,2013-07-11,82.76000213623047,83.72000122070312,82.70999908447266,83.5,787900.0,0.00012087173692409969,-1.4047556334638196,1.4799957275390625,49.467161741887836,47.35324033589913,-0.8919827524392758,-0.6354137303198399,0.9881294187703134,-1.6177473381661542,7.558458668499305,1.0100021362304688,-0.7981719176262487,0.6600021362304744,-1.8408031170109211,3.16080738947187,-0.5904004903902234,1.9104047628511722,-2.838623427246091,48.33955507508319,3.595209643891124,1.250402626620701,7,-0.8300018310546875,-0.5450019836425781,1.4074993133544922,0.5999984741210938,-1.9599990844726562,3,-0.013412283490814803,1.2903376648946643,82.75,-1.1702338341165681,83.19999694824219,-1.2766076602790426,83.72000122070312,-0.013412283490814803
2923,2013-07-12,82.66999816894531,83.31999969482422,82.33000183105469,82.93000030517578,505600.0,-0.0010875297844603615,-1.1063900590063875,0.35135525244089777,60.477744283545114,49.689798035905326,-0.43197128394588447,-0.5815257336213904,1.0465248917417966,-1.512117432040668,7.872910270944028,0.9899978637695312,-0.776595504077676,0.573998260498044,-1.9226818822638023,3.0706784032598904,-0.6743418108828791,1.8223383318789672,-2.57907446183593,18.579016267687255,-29.98327639004285,1.2483400713809258,7,-0.0749969482421875,-0.4549980163574219,1.0200023651123047,0.69000244140625,-2.3199996948242188,4,0.00604814335399162,-1.4047556334638196,82.76000213623047,1.2903376648946643,82.75,-1.1702338341165681,83.19999694824219,0.00604814335399162
2924,2013-07-15,83.37999725341797,83.4800033569336,82.12999725341797,82.9000015258789,461200.0,0.008588352488186679,2.9705598563895435,-1.8461222453710495,66.80848680723689,51.947272924855895,-0.8890026438473484,-1.28660746154614,0.30445638539409003,-2.182723389083691,8.188057964572968,1.350006103515625,-0.39033580897526576,1.2389976501464872,-1.3185256923512583,3.7965209926442327,-0.03976402110238553,2.51775932139536,-3.126310348108589,61.57616028442894,8.361294289102709,1.27876167124887,7,-0.7849960327148438,-1.1649971008300781,0.08750343322753906,-0.01999664306640625,-1.7199935913085938,0,-0.011153757925287722,-1.1063900590063875,82.66999816894531,-1.4047556334638196,82.76000213623047,1.2903376648946643,82.75,-0.011153757925287722
2925,2013-07-16,82.37999725341797,83.6500015258789,81.8499984741211,83.29000091552734,450300.0,-0.011993284156158968,1.2085860855238524,-1.8958578376831865,55.362933389541205,52.969014926400654,0.20988467145443224,-0.31039808816942127,1.2610727724219117,-1.141719701639687,8.471372699718549,1.8000030517578125,0.03541566652063466,0.2439979553222713,-2.3111245814855437,2.7991204921300863,-1.0335633130816433,1.521559223726186,-1.9700576778365928,28.342139083250036,-25.681102640874396,1.2775612684039097,7,0.21500396728515625,-0.16499710083007812,1.087503433227539,0.9800033569335938,-0.649993896484375,1,0.025613021130126645,2.9705598563895435,83.37999725341797,-1.1063900590063875,82.66999816894531,-1.4047556334638196,82.76000213623047,0.025613021130126645
2926,2013-07-17,81.48999786376953,82.88999938964844,81.44000244140625,82.55000305175781,460800.0,-0.010803586056341019,-1.5000032885433725,1.164836178275596,60.259417305223344,54.47293640663634,1.2326446351609377,0.4282903711999495,2.0851687331637834,-0.21787074671908613,9.026571031038864,1.4499969482421875,0.26314383158866406,-0.5360012054443359,-2.997129922651368,1.925127511762696,-1.766565564047852,0.69456315315918,-0.9300557247270405,2.1927828566074608,-55.45650771509182,1.2305643586035138,7,1.3100051879882812,0.4850044250488281,2.085002899169922,1.8700027465820312,0.31000518798828125,2,0.02527923968573531,1.2085860855238524,82.37999725341797,2.9705598563895435,83.37999725341797,-1.1063900590063875,82.66999816894531,0.02527923968573531
2927,2013-07-18,82.5,82.66000366210938,81.4000015258789,81.5,1014800.0,0.012394185332032182,-1.1000089009829228,-0.9433916091465916,63.44902915634037,55.92066664404565,0.33815480751233906,-0.7434816626480512,0.9980413470463816,-1.1742345050050176,9.086100414942752,1.2600021362304688,0.371235742526153,0.5525009155273466,-1.727618081618587,2.8326199126732803,-0.5875585830456203,1.6925604141003134,-1.796055400034831,48.88882107204861,-13.54203863155741,1.140059498572969,7,0.2800025939941406,-0.5249977111816406,1.0750007629394531,0.8600006103515625,0.5100021362304688,3,-0.007515184807054931,-1.5000032885433725,81.48999786376953,1.2085860855238524,82.37999725341797,2.9705598563895435,83.37999725341797,-0.007515184807054931
2928,2013-07-19,82.20999908447266,82.73999786376953,82.01000213623047,82.1500015258789,355900.0,-0.0035151626124526603,-3.2941387667175297,0.05999755859375,56.22009503879945,56.084308810193136,0.6371550032978064,-0.5336072852817608,1.2207864353235465,-0.8124167699669158,9.12565646011141,0.7299957275390625,0.5195324783451696,0.2959999084472713,-1.9457985276320358,2.5377983445265784,-0.8248993095923822,1.4168991264869248,-1.3678121220217179,35.99989149305556,-23.868097171628236,1.1208992180396546,7,0.5700035095214844,-0.23499679565429688,1.3650016784667969,1.1500015258789062,0.8899993896484375,4,-0.017151150084140476,-1.1000089009829228,82.5,-1.5000032885433725,81.48999786376953,1.2085860855238524,82.37999725341797,-0.017151150084140476
2929,2013-07-22,82.75,82.98999786376953,81.58000183105469,82.05000305175781,548300.0,0.006568555182350444,1.3898386179072053,11.66709053916582,55.256722348135085,56.88845809408459,-0.06136352962052172,-0.9647670633980283,0.6313130985310238,-1.279126785139539,8.908038669197676,1.4099960327148438,0.6460599856195017,0.7355007171630916,-1.4645231559209009,2.935524590247084,-0.36451121937891173,1.835512653705095,-1.7751003695627219,59.99993218315972,1.9521404106900349,1.1000119365419991,7,-0.18999862670898438,-0.7749977111816406,0.8250007629394531,0.6100006103515625,-1.220001220703125,0,-0.029003039587660484,-3.2941387667175297,82.20999908447266,-1.1000089009829228,82.5,-1.5000032885433725,81.48999786376953,-0.029003039587660484
2930,2013-07-23,82.69999694824219,83.58999633789062,82.45999908447266,82.98999786376953,583200.0,-0.0006042664864992497,-1.935070596977954,-0.41428882833787467,57.87447957064457,58.3528966268171,-0.10029084005115863,-0.758322234949361,0.6073537805720264,-1.1400509646629473,7.90222940538528,1.1299972534179688,0.6804435393609651,0.5614978790283232,-1.487001636740942,2.6099973947975883,-0.4627518788563094,1.5857476369129557,-1.5976931565380283,59.3606621912091,1.7281617805373628,1.024249757884631,7,-0.13999557495117188,-0.7249946594238281,1.1825027465820312,0.660003662109375,-1.6299972534179688,1,-0.012575493645830438,1.3898386179072053,82.75,-3.2941387667175297,82.20999908447266,-1.1000089009829228,82.5,-0.012575493645830438
2931,2013-07-24,81.52999877929688,82.94999694824219,81.2699966430664,82.81999969482422,518000.0,-0.014147499541959596,1.1677487313017754,4.448264975928021,47.28133389727029,58.11002686630403,0.981685617997087,0.4455454575608826,1.7021314709253943,0.11264165827634542,7.6633943782923275,1.6800003051757812,0.5240226825833076,-0.6155002593994112,-2.6541636298237563,1.4231631110249339,-1.6348319446115909,0.40383142581276843,-0.30538699277650494,11.206990104805532,-42.23990465653938,1.019331685212173,7,0.9300003051757812,0.4450035095214844,2.3525009155273438,1.8300018310546875,-0.26999664306640625,2,0.0024531409374619617,-1.935070596977954,82.69999694824219,1.3898386179072053,82.75,-3.2941387667175297,82.20999908447266,0.0024531409374619617
2932,2013-07-25,82.22000122070312,82.45999908447266,81.05000305175781,81.9000015258789,925300.0,0.008463172473166525,2.525010252057564,-0.2480616028814251,47.89719584519482,56.71218815093177,0.2313584389173684,-0.05262067609780274,0.9072689960855485,-0.5001930173844897,6.815485775856861,1.4099960327148438,0.5195094739882364,-0.04899787902832031,-1.7475293955100994,1.6495336374534588,-0.8982636372692099,0.8002678792125693,1.94000244140625,46.06304179357327,-2.6461099340520846,0.8492657582408878,7,0.13000106811523438,-0.24499893188476562,1.6899986267089844,1.1399993896484375,-2.1500015258789062,3,-0.005108223822788749,1.1677487313017754,81.52999877929688,-1.935070596977954,82.69999694824219,1.3898386179072053,82.75,-0.005108223822788749
2933,2013-07-26,82.63999938964844,83.43000030517578,82.37999725341797,82.93000030517578,620100.0,0.005108223822788638,-1.5925835224971507,-0.9062537252938512,43.112243408465886,54.079272217735,-0.21606399893741468,-0.28066031624281607,0.3761026438355941,-0.8386800337844704,5.63598495865128,1.2099990844726562,0.6085702290638153,0.2400001525878963,-1.0929982625190462,1.5729985676948388,-0.42649905496557494,0.9064993601413676,1.4578042602539085,62.59844648295997,18.355352342160145,0.6664992075534723,7,-0.2899971008300781,-0.8249969482421875,1.2700004577636719,0.720001220703125,-2.8600006103515625,4,0.0044772839946121135,2.525010252057564,82.22000122070312,1.1677487313017754,81.52999877929688,-1.935070596977954,82.69999694824219,0.0044772839946121135
2934,2013-07-29,82.33000183105469,82.87999725341797,81.93000030517578,82.61000061035156,332100.0,-0.003751180552798772,1.3170881482722046,0.9655099839520139,44.298856091512675,52.84993029573183,-0.07897676169051238,0.12722032774418324,0.6006310441878355,-0.43585177509041273,5.239299752300827,0.9499969482421875,0.6152221715833264,-0.12799758911133097,-1.330181502197675,1.0741863239750131,-0.729089545654503,0.4730943674318411,1.7068458068847718,50.393785931839886,8.938718585699043,0.6010919565431693,7,-0.01000213623046875,-0.5149993896484375,1.5799980163574219,1.029998779296875,-2.5500030517578125,0,0.009352564386509776,-1.5925835224971507,82.63999938964844,2.525010252057564,82.22000122070312,1.1677487313017754,81.52999877929688,0.009352564386509776
2935,2013-07-30,82.19000244140625,82.80000305175781,82.1500015258789,82.52999877929688,482700.0,-0.0017004662520926361,-2.095258855585831,1.2142779291553134,46.174883891570985,51.284982138659345,0.03490864927876203,0.3065653460534463,0.6279160428602779,-0.20353203992789304,5.453983172067987,0.6500015258789062,0.49382876500570205,-0.28299713134765625,-1.4626150461694465,0.896620783474134,-0.8728060887585514,0.30681182606323887,1.7871083048095784,47.89918929575478,7.814671147254998,0.5898089574108939,7,0.12999725341796875,-0.375,1.332498550415039,1.1699981689453125,-2.1500015258789062,1,-0.008030218305199566,1.3170881482722046,82.33000183105469,-1.5925835224971507,82.63999938964844,2.525010252057564,82.22000122070312,-0.008030218305199566
2936,2013-07-31,82.48999786376953,83.06999969482422,82.01000213623047,82.25,521400.0,0.0036500232808382993,-1.9444638713164002,-0.7058836729198457,48.22599046776907,49.593533395484755,-0.1210489449740777,0.09159995699192791,0.2047628506507806,-0.4184249578928245,5.35049356282951,1.05999755859375,0.2382333125773073,-0.034001541137698155,-1.11511997845777,1.0471168961823736,-0.574560759797734,0.5065576775223377,1.4285707285571334,60.50405352122608,20.577096982749197,0.5405592186600333,7,-0.1699981689453125,-0.6749954223632812,0.5600013732910156,0.8700027465820312,-3.3699951171875,2,-0.01721418603126179,-2.095258855585831,82.19000244140625,1.3170881482722046,82.33000183105469,-1.5925835224971507,82.63999938964844,-0.01721418603126179
2937,2013-08-01,83.43000030517578,83.72000122070312,82.47000122070312,83.16999816894531,912800.0,0.011395350536420823,1.976176419832699,1.0833518771656547,54.49173887988572,49.401493822272116,-1.022817865429289,-0.7747094554343761,-0.8712908425107173,-1.2780122207289537,5.139197656765548,1.25,0.20624419666657445,0.834000778198245,-0.28839147357346917,1.9563930299699592,0.27280465231238793,1.3951969040841021,0.43119697633950693,83.79883982115686,39.47075970342612,0.5611961258858595,8,-1.0449981689453125,-1.6149978637695312,-0.3800010681152344,-0.06999969482421875,-3.7900009155273438,3,-0.026009806556487436,-1.9444638713164002,82.48999786376953,-2.095258855585831,82.19000244140625,1.3170881482722046,82.33000183105469,-0.026009806556487436
2938,2013-08-02,83.47000122070312,83.5199966430664,82.83000183105469,83.29000091552734,412700.0,0.0004794548169846369,3.9286901550450968,0.69230317791015,50.577689067441284,48.88160123552836,-0.9669797507764599,-0.7848550628484361,-1.0051950351748928,-1.2338345774923596,5.394205199127581,0.6899948120117188,0.20015221618933765,0.8295017242431584,-0.35885395803903464,2.0178574065253514,0.23532388310205477,1.423679565384262,0.3349721762170077,86.03352669647386,42.07427723274521,0.5941778411410988,8,-1.0849990844726562,-1.5400009155273438,-0.43000030517578125,-0.1100006103515625,-2.3899993896484375,4,-0.04073321524087392,1.976176419832699,83.43000030517578,-1.9444638713164002,82.48999786376953,-2.095258855585831,82.19000244140625,-0.04073321524087392
2939,2013-08-05,83.41000366210938,83.80000305175781,82.9000015258789,83.19000244140625,445700.0,-0.0007187918739225418,-1.2499952316466079,1.2222269317170347,57.51829662869788,48.84202535308984,-0.8979434711857976,-0.7897641412178871,-0.9862847491021967,-1.1116663620089184,5.192779761973328,0.9000015258789062,0.0739488288255643,0.7850040435791072,-0.35100064462005776,1.9210087317782722,0.21700169947952475,1.3530063876786897,-2.3600006103515625,78.21233574433442,30.944271378729837,0.5680023440995818,8,-0.9850006103515625,-1.4800033569335938,-0.7225017547607422,-0.0500030517578125,-1.970001220703125,0,-0.04352001826444596,3.9286901550450968,83.47000122070312,1.976176419832699,83.43000030517578,-1.9444638713164002,82.48999786376953,-0.04352001826444596
2940,2013-08-06,83.18000030517578,83.41999816894531,82.5,83.41999816894531,637600.0,-0.0027575032590254622,6.666719649044728,-1.0908933277847135,63.65106441720816,50.660884299749604,-0.6623437485181256,-0.5916709732618699,-0.7786442100814384,-0.8026347984671389,4.764904517965232,0.9199981689453125,0.0530577427170158,0.5560005187988253,-0.5779066002846776,1.6899076378823281,-0.01095304074293324,1.1229540783405838,-2.074997253417962,65.36299276699671,11.881257783015329,0.5669535595417532,8,-0.7549972534179688,-0.5849990844726562,-0.9699993133544922,0.18000030517578125,-2.80999755859375,1,-0.04087522858144721,-1.2499952316466079,83.41000366210938,3.9286901550450968,83.47000122070312,1.976176419832699,83.43000030517578,-0.04087522858144721
2941,2013-08-07,82.29000091552734,82.93000030517578,81.81999969482422,82.81999969482422,996400.0,-0.010699680047885907,1.9600016276041667,2.2083479034873,48.270188673553655,50.70232794734503,0.38755473421976205,0.2762636464332928,0.07045238593033787,0.1316821977821263,4.8894137885951166,1.3600006103515625,-0.019486239922684945,-0.31099891662597656,-1.4527786602371577,0.8307808269852046,-0.8818887884315671,0.259890955179614,-1.1310978637695257,23.73739514416834,-29.07260517982484,0.5708898718055921,8,0.5200004577636719,0.30500030517578125,-0.19499969482421875,1.0699996948242188,-2.910003662109375,2,-0.02734232561632466,6.666719649044728,83.18000030517578,-1.2499952316466079,83.41000366210938,3.9286901550450968,83.47000122070312,-0.02734232561632466
2942,2013-08-08,81.6500015258789,83.13999938964844,79.33000183105469,83.0,2492100.0,-0.007777365202674025,3.6748515073930363,2.5471727989865838,45.63864705365059,50.983039463476665,1.0484527511240742,0.8736323663627701,0.708658343532619,0.7946847156964054,5.330889626390631,3.80999755859375,-0.13288270463024787,-0.8954982757568359,-2.110310424714257,0.3193138732005849,-1.5029043502355393,-0.2880922012781326,2.1500015258789062,51.901544994640645,-2.9094557150075104,0.6074060744787102,8,-0.08499908447265625,0.095001220703125,0.27499961853027344,1.7099990844726562,-1.9300003051757812,3,-0.030985899963455577,1.9600016276041667,82.29000091552734,6.666719649044728,83.18000030517578,-1.2499952316466079,83.41000366210938,-0.030985899963455577
2943,2013-08-09,83.16999816894531,83.23999786376953,81.05999755859375,81.33999633789062,1403600.0,0.018616002629034067,1.2131969079670968,-1.3555584440538693,52.8378278064854,51.931814098473644,-0.43410849807585805,-0.6397871224730949,-0.7926046736744894,-0.6831773006350232,6.038007571484194,2.1800003051757812,-0.014648750886038897,0.5994983673095646,-0.6462860200729779,1.8452827546921071,-0.023393826381706617,1.2223905610008359,0.5406048583984386,85.90593488219672,30.43968569237144,0.6228921936912726,8,-1.6049957275390625,-1.4249954223632812,-1.424997329711914,0.5750007629394531,-3.2399978637695312,4,-0.04244317490696947,3.6748515073930363,81.6500015258789,1.9600016276041667,82.29000091552734,6.666719649044728,83.18000030517578,-0.04244317490696947
2944,2013-08-12,82.44999694824219,83.5,82.41000366210938,83.13999938964844,687100.0,-0.008656982524402279,-1.8311997146367565,-0.3770501371622016,48.451051760813044,52.18472163950054,0.3405125831860403,0.00734502422398009,-0.044119102432603086,0.0728044372095269,6.842170284526719,1.089996337890625,0.037438092466260287,-0.07400283813475994,-1.2605847313425755,1.1125790550730557,-0.6672937847386748,0.519288108469155,1.1729940551757778,74.82005964469327,19.026592059714957,0.5932909466039105,8,-0.8849945068359375,-0.7049942016601562,-0.7499961853027344,1.6550025939941406,-2.089996337890625,0,-0.016616072381997915,1.2131969079670968,83.16999816894531,3.6748515073930363,81.6500015258789,1.9600016276041667,82.29000091552734,-0.016616072381997915
2945,2013-08-13,84.48999786376953,84.93000030517578,82.41000366210938,82.7300033569336,1200800.0,0.024742280061064825,-1.1000025431379779,-2.550707651481645,66.554814329957,54.22125762418807,-1.4962730891705434,-1.9673415128800826,-2.064548658281211,-1.915954376816316,7.40250483599613,2.5199966430664062,0.1589972938883477,1.8604980468749943,0.38724919297912663,3.333746900770862,1.1238736199270676,2.597122473822921,-5.159996032714844,92.14281140540298,29.440878402188318,0.7366244269479305,8,-2.359996795654297,-2.359996795654297,-2.5124969482421875,-0.3849983215332031,-3.779998779296875,1,-0.036098893353992634,-1.8311997146367565,82.44999694824219,1.2131969079670968,83.16999816894531,3.6748515073930363,81.6500015258789,-0.036098893353992634
2946,2013-08-14,83.55000305175781,84.66999816894531,83.51000213623047,84.27999877929688,405500.0,-0.01112551586907784,-1.8641963680204958,-0.41477159428834,57.23614627869329,54.52619177961114,-0.43594865981690134,-0.9118545328836944,-1.0974483863277271,-0.9261504751329426,7.69628471626258,1.1599960327148438,0.27806991678474446,0.8175029754638672,-0.6075640269604463,2.2425699778881807,0.10496947425171754,1.5300364766760168,-4.108001251220699,75.3571851886164,10.114712246571514,0.7125335012121564,8,-1.4200019836425781,-1.4200019836425781,-1.5350017547607422,0.5549964904785156,-2.9000015258789062,2,-0.03806104355502926,-1.1000025431379779,84.48999786376953,-1.8311997146367565,82.44999694824219,1.2131969079670968,83.16999816894531,-0.03806104355502926
2947,2013-08-15,81.87999725341797,83.2699966430664,81.87000274658203,82.94000244140625,717700.0,-0.019988099788641578,-1.5925952089970825,1.4520703998662234,46.3601412169475,54.057575351778496,1.1075364524075297,0.7476531950974277,0.5950006325700627,0.7729627157756767,8.331663413595413,1.6800003051757812,0.356209151763764,-0.821502685546875,-2.2940486672354723,0.6510432961417223,-1.5577756763911736,-0.08522969470257635,-2.328235482788088,21.18860756748658,-42.55468135422602,0.736272990844299,8,0.2500038146972656,0.2500038146972656,0.1925029754638672,2.2250022888183594,-2.089996337890625,3,-0.03053248758988747,-1.8641963680204958,83.55000305175781,-1.1000025431379779,84.48999786376953,-1.8311997146367565,82.44999694824219,-0.03053248758988747
2948,2013-08-16,80.80000305175781,81.86000061035156,80.72000122070312,81.66000366210938,640900.0,-0.013189963823735606,-1.2352835579756758,0.8113173596666114,43.175736192895194,52.4639575255782,1.9768486947144623,1.809364960634312,1.6311914411119233,1.8589948561466372,9.274800097668653,1.1599960327148438,0.37022565628289783,-1.8309970855712834,-3.5215014204941184,-0.14049275064844835,-2.676249253032708,-0.9857449181098588,-1.140676510437018,1.900281435921227,-60.90720373908739,0.8452521674614202,8,1.3299980163574219,1.3299980163574219,1.2724971771240234,3.3049964904785156,-0.7000045776367188,4,-0.013366358790393496,-1.5925952089970825,81.87999725341797,-1.8641963680204958,83.55000305175781,-1.1000025431379779,84.48999786376953,-0.013366358790393496
2949,2013-08-19,80.3499984741211,81.43000030517578,80.2699966430664,80.75,680900.0,-0.00556936337426206,-3.1428318415280447,0.4651177232483455,42.01386934260694,50.05982473951139,2.1759707288178447,2.1822326309517877,1.996121186106393,2.3118432156073396,10.01054278562021,1.160003662109375,0.2308603301408425,-2.161001586914068,-4.133196760312998,-0.18880641351513816,-3.1470991736135403,-1.174904000214596,-0.5852584575231958,1.7167761412975855,-60.37501360613331,0.9860975866994662,8,1.7800025939941406,1.7800025939941406,2.055002212524414,3.7550010681152344,1.1100006103515625,0,-0.005227108611341014,-1.2352835579756758,80.80000305175781,-1.5925952089970825,81.87999725341797,-1.8641963680204958,83.55000305175781,-0.005227108611341014
2950,2013-08-20,81.66000366210938,82.08999633789062,80.31999969482422,80.52999877929688,602800.0,0.016303736314446926,-1.2838621395733454,-2.825001430506018,46.68797375440913,49.88402308182867,0.7014439130484362,0.8330286907014113,0.6370759278473059,0.9962014420193555,11.105193260042427,1.7699966430664062,0.148101661047761,-0.7989967346191378,-2.804766113462165,1.2067726442238893,-1.8018814240406584,0.20388795480238286,-1.7919584397399149,31.591057659129174,-29.433319853616272,1.002884689421514,8,0.4699974060058594,0.4699974060058594,0.7449970245361328,2.444995880126953,0.01999664306640625,1,-0.015919703569166277,-3.1428318415280447,80.3499984741211,-1.2352835579756758,80.80000305175781,-1.5925952089970825,81.87999725341797,-0.015919703569166277
2951,2013-08-21,81.7300033569336,82.22000122070312,81.19999694824219,81.58000183105469,685600.0,0.0008572090581071556,-1.2417398157230648,0.1327441395700551,42.71013544461166,49.55863290304657,0.6075446582850077,0.8208674041245558,0.5478197417673414,0.9258648816169881,11.3419844460747,1.0200042724609375,0.0007310649353371446,-0.738997268676755,-2.7271817826455873,1.2491872452920774,-1.7330895256611711,0.2550949883076612,-1.760719032908014,48.66689046223958,-9.085199243151756,0.994092256984419,8,0.8699951171875,0.3999977111816406,0.6749973297119141,2.3749961853027344,0.32999420166015625,2,-0.012480169222633508,-1.2838621395733454,81.66000366210938,-3.1428318415280447,80.3499984741211,-1.2352835579756758,80.80000305175781,-0.012480169222633508
2952,2013-08-22,81.80000305175781,82.25,81.52999877929688,81.66999816894531,382200.0,0.0008564748800818922,-2.512169705991812,0.8666904023193124,42.85715218060973,48.44966894461594,0.6269956011160929,0.7565793996930665,0.46994095219282883,0.8481079555151325,11.432898536289574,0.720001220703125,-0.18274192772450704,-0.6479976654052706,-2.6560292241639587,1.3600338933534175,-1.6520134447846146,0.35601811397407346,-1.731504408109231,77.2729199338787,22.144077261294896,1.0040157793793416,8,0.7999954223632812,0.3299980163574219,0.5874996185302734,2.3049964904785156,0.8799972534179688,3,-0.014058697835882206,-1.2417398157230648,81.7300033569336,-1.2838621395733454,81.66000366210938,-3.1428318415280447,80.3499984741211,-0.014058697835882206
2953,2013-08-23,83.01000213623047,83.16999816894531,81.7699966430664,82.04000091552734,479100.0,0.014792164294994636,1.1705562981275357,7.461267605633803,48.44236214062681,48.44870343126191,-0.67954730737398,-0.447207282599436,-0.7469345994482524,-0.351354366557203,12.07733990661236,1.4000015258789062,-0.15868412475218463,0.5435012817382869,-1.4787456719345329,2.5657482354111067,-0.4676221950981301,1.554624758574704,-2.844273459351342,94.48289832653265,40.527668506436726,1.0111234768364132,8,-0.410003662109375,-0.8800010681152344,-0.6324996948242188,1.0949974060058594,0.470001220703125,4,-0.03879052087504675,-2.512169705991812,81.80000305175781,-1.2417398157230648,81.7300033569336,-1.2838621395733454,81.66000366210938,-0.03879052087504675
2954,2013-08-26,83.0999984741211,83.9000015258789,83.0199966430664,83.13999938964844,266600.0,0.0010841625776967234,-7.7998474156017545,-0.041238005348434796,49.685032085516525,46.574283181879636,-0.7461055542602821,-0.5023135266596199,-0.8341992865786665,-0.43146092575493356,12.236622237814041,0.8899993896484375,-0.05605600851988868,0.5949977874755916,-1.4455431899148437,2.635538764866027,-0.425272701219626,1.6152682761708093,-2.838984364676037,77.65355746977013,24.102770410731523,1.0202704886952207,8,-0.6300010681152344,-0.9699974060058594,-0.7224960327148438,1.0050010681152344,-0.4799957275390625,0,-0.03610108369537768,1.1705562981275357,83.01000213623047,-2.512169705991812,81.80000305175781,-1.2417398157230648,81.7300033569336,-0.03610108369537768
2955,2013-08-27,81.52999877929688,82.61000061035156,81.52999877929688,82.31999969482422,582000.0,-0.018892896794855507,-1.7341786821443403,19.749570856379936,47.159931643347974,45.454703777952375,0.402153459792018,1.0705950739384775,0.7203448461035862,1.1593584150174365,12.719511235508552,1.5699996948242188,-0.1662830389377774,-0.9420017242431697,-3.0249000144590212,1.1408965659726817,-1.9834508693511026,0.0994474208647631,-1.1756049459372093,12.222269317170348,-43.23668875912733,1.0414491451079277,8,0.5550003051757812,0.6000022888183594,0.7375030517578125,2.575000762939453,0.37000274658203125,1,-0.0008585759336721122,-7.7998474156017545,83.0999984741211,1.1705562981275357,83.01000213623047,-2.512169705991812,81.80000305175781,-0.0008585759336721122
2956,2013-08-28,81.06999969482422,81.73999786376953,80.94999694824219,81.4000015258789,311100.0,-0.00564208378952491,-1.7718974194239212,0.4177233526804253,47.80302285928966,45.61502396043484,0.528998684805515,1.4954282691743686,1.1202166236573703,1.6428231210787487,13.572932086022893,0.7900009155273438,-0.20087342100038086,-1.331000900268549,-3.506083366351774,0.8440815658146761,-2.4185421333101687,-0.24345966722692935,-0.6240937320282285,4.067883402342608,-49.69956264558582,1.087541233041615,8,1.0149993896484375,1.0600013732910156,1.1975021362304688,3.0349998474121094,2.0900039672851562,2,0.007524369219783056,-1.7341786821443403,81.52999877929688,-7.7998474156017545,83.0999984741211,1.1705562981275357,83.01000213623047,0.007524369219783056
2957,2013-08-29,81.26000213623047,81.58999633789062,80.68000030517578,81.0,403100.0,0.0023436837562782475,-1.0222099775357096,-0.7878808896287048,41.95452573393538,45.47933390943931,0.270217462785439,1.195830337785253,0.8588047040115043,1.5082862801241106,14.79808442884625,0.9099960327148438,-0.6025357116673149,-1.032498550415042,-3.2079484235440248,1.142951322713941,-2.1202234869795404,0.05522638614945663,-0.7244142865868781,18.012472396766274,-30.380603339127813,1.0877249365644925,8,0.8249969482421875,0.8699989318847656,0.9574985504150391,2.8449974060058594,0.720001220703125,3,0.009844885568943251,-1.7718974194239212,81.06999969482422,-1.7341786821443403,81.52999877929688,-7.7998474156017545,83.0999984741211,0.009844885568943251
2958,2013-08-30,80.06999969482422,81.12999725341797,79.7300033569336,80.76000213623047,658400.0,-0.014644381123830597,-1.0437939944756305,-2.6538337392529123,40.35657824856608,45.29519045454589,1.5039338768495298,2.2325151367326868,2.000460630904172,2.7071603305695646,16.257180595803735,1.529998779296875,-0.8932400579309814,-2.0525009155273466,-4.367430394821525,0.2624285637668322,-3.209965655174429,-0.8950361758802643,4.8600006103515625,8.153392978026602,-35.37267633470979,1.1574647396470883,8,1.7450027465820312,2.0600013732910156,2.0925025939941406,4.034999847412109,1.1800003051757812,4,0.032596485828640276,-1.0222099775357096,81.26000213623047,-1.7718974194239212,81.06999969482422,-1.7341786821443403,81.52999877929688,0.032596485828640276
2959,2013-09-03,79.77999877929688,81.3499984741211,79.41000366210938,81.3499984741211,904200.0,-0.003621842345855386,1.471331451091684,2.275353825740823,27.762052313564396,43.19231029445202,1.9048977620976473,2.3574912229047698,2.3067375270201893,2.976015075052203,17.612274415712847,1.9399948120117188,-0.9553506714978397,-2.161001586914068,-4.615881658794265,0.2938784849661289,-3.388441622854174,-0.9335615509739625,5.046001586914059,11.562358438833655,-24.747669429129196,1.2274400359400994,9,1.8750038146972656,2.3500022888183594,2.3025035858154297,4.325000762939453,0.7000045776367188,1,0.046377596317999537,-1.0437939944756305,80.06999969482422,-1.0222099775357096,81.26000213623047,-1.7718974194239212,81.06999969482422,0.046377596317999537
2960,2013-09-04,79.77999877929688,80.04000091552734,79.3499984741211,79.8499984741211,854600.0,0.0,2.066646321821542,0.04458580154823285,30.466317638669054,41.83188609379174,1.799400429545102,2.2026419675271995,2.340112693821368,2.9709407838184347,19.412791022538165,0.69000244140625,-0.8921319304476469,-1.9910015106201229,-4.553170751335912,0.5711677300956666,-3.2720861309780105,-0.7099168902622353,4.829361718749993,17.991649162681718,-12.82649595595451,1.281084620357892,9,1.845001220703125,2.3500022888183594,2.2875022888183594,4.325000762939453,1.9800033569335938,2,0.03559794448157039,1.471331451091684,79.77999877929688,-1.0437939944756305,80.06999969482422,-1.0222099775357096,81.26000213623047,0.03559794448157039
2961,2013-09-05,80.04000091552734,80.48999786376953,79.70999908447266,79.70999908447266,296300.0,0.003258988972282939,-3.7272390992740556,-4.71433242506812,38.834981120964706,41.38497819827562,1.424234441252068,1.860838828590829,2.0794767869145687,2.734788256179243,20.608147697962924,0.779998779296875,-0.7635912320693876,-1.6184993743896428,-4.280364587893132,1.0433658391138465,-2.9494319811413874,-0.2875667676378981,4.2537978610839815,30.80370979662876,-1.1815934644555064,1.3309326067517437,9,1.5849990844726562,2.0900001525878906,2.0275001525878906,4.064998626708984,2.2900009155273438,3,0.02323838816936763,2.066646321821542,79.77999877929688,1.471331451091684,79.77999877929688,-1.0437939944756305,80.06999969482422,0.02323838816936763
2962,2013-09-06,79.12000274658203,80.38999938964844,78.91000366210938,80.04000091552734,546800.0,-0.011494229865342764,-1.208954883964563,-2.787857770379618,39.603970679742375,40.402934702621785,2.150213838762909,2.7210891221374425,3.0410078300285193,3.670334912345311,20.37952492796563,1.4799957275390625,-0.817769509572372,-2.4119976043701143,-5.305915121397433,0.48191991265720446,-3.8589563628837737,-0.9650388458564549,4.877168011879874,8.606538154870785,-26.061361896541023,1.4469587585136598,9,2.2849998474121094,2.799999237060547,2.947498321533203,4.984996795654297,4.489997863769531,4,0.05106168826190882,-3.7272390992740556,80.04000091552734,2.066646321821542,79.77999877929688,1.471331451091684,79.77999877929688,0.05106168826190882
2963,2013-09-09,79.63999938964844,79.95999908447266,79.30999755859375,79.30999755859375,406900.0,0.006572252591192873,-2.9393813288944375,-0.3586983563597764,45.64417821138942,39.95395093882989,1.231406070585976,2.026999523687593,2.5607386549725817,3.179447033958212,20.231522878109637,0.839996337890625,-0.8190050031986686,-1.71550102233887,-4.619352894183649,1.188350849505909,-3.1674269582612595,-0.26357508641648053,3.9501980011052638,29.917921298250548,-8.549677867396625,1.4519259359223897,9,1.1200027465820312,2.2800025939941406,2.460002899169922,4.465000152587891,2.8600006103515625,0,0.029382270030370083,-1.208954883964563,79.12000274658203,-3.7272390992740556,80.04000091552734,2.066646321821542,79.77999877929688,0.029382270030370083
2964,2013-09-10,81.08000183105469,81.26000213623047,79.91999816894531,79.98999786376953,727600.0,0.018081396941766137,-1.178862292905923,3.303023997780552,46.49757296761377,39.880355530414974,-0.5869948031735106,0.5049890361771645,1.140942071632594,1.791592877321051,19.920113385037784,1.6200027465820312,-0.798090068906518,-0.2069988250732422,-3.0664364589204496,2.652438808773965,-1.636717641996853,1.2227199918503686,2.1357800614074733,92.34040757226015,50.813474047569656,1.4297188169236055,9,-0.7550010681152344,0.8400001525878906,1.0774993896484375,3.0249977111816406,15.080001831054688,1,0.0020966719919361942,-2.9393813288944375,79.63999938964844,-1.208954883964563,79.12000274658203,-3.7272390992740556,80.04000091552734,0.0020966719919361942
2965,2013-09-11,81.44000244140625,81.55000305175781,80.76000213623047,81.05000305175781,285400.0,0.004440066628287553,1.5901643444980864,0.3577963029068587,48.3080459401738,39.93646920606877,-1.0740519431520426,-0.10037148522340544,0.7825358163702845,1.47023650309292,20.733967509312148,0.7900009155273438,-0.9491882356253001,0.3055015563964787,-2.1283352172749517,2.739338330067909,-0.9114168304392365,1.5224199432321939,1.431317192627688,95.83330925064301,52.928883431661625,1.216918386835713,9,-1.19000244140625,0.4799995422363281,0.7374992370605469,1.9599990844726562,15.779998779296875,2,-0.011787807658323102,-1.178862292905923,81.08000183105469,-2.9393813288944375,79.63999938964844,-1.208954883964563,79.12000274658203,-0.011787807658323102
2966,2013-09-12,80.37000274658203,81.5,80.04000091552734,81.33000183105469,380100.0,-0.01313850273511541,1.24616034696261,-2.4615399663523614,42.52873379949441,40.000270102242006,-0.12716133531176865,0.7580405062543889,1.8552691163252746,2.586782519578634,21.743454341022474,1.4599990844726562,-1.1754366829501635,-0.6054981231689425,-2.776168814244812,1.5651725679069273,-1.6908334687068702,0.4798372223689853,2.1844116096979462,55.303008409675456,16.054207374605284,1.0853353455379313,9,-0.1399993896484375,1.5499992370605469,2.1399993896484375,2.0749969482421875,18.32999420166017,3,0.01729500239077142,1.5901643444980864,81.44000244140625,-1.178862292905923,81.08000183105469,-2.9393813288944375,79.63999938964844,0.01729500239077142
2967,2013-09-13,79.37999725341797,80.58000183105469,79.26000213623047,80.58000183105469,414300.0,-0.012318097042819387,1.199991099073668,1.2500059604701619,30.588221854488367,38.9148971695667,0.6348856561497485,1.6349751627818705,2.8197970145587306,3.5944186144989203,21.94244188604846,1.3199996948242188,-1.2864318339084235,-1.470503616333005,-3.7087417164027556,0.7677344837367457,-2.5896226663678874,-0.35138456629812254,2.8828642473283566,5.239959354333594,-25.90584477405372,1.1191190500348764,9,0.850006103515625,2.5400047302246094,3.3225040435791016,2.835002899169922,19.069999694824233,4,0.037163072306728884,1.24616034696261,80.37000274658203,1.5901643444980864,81.44000244140625,-1.178862292905923,81.08000183105469,0.037163072306728884
2968,2013-09-16,79.72000122070312,80.20999908447266,79.66999816894531,80.0199966430664,573300.0,0.004283244885984416,-1.6999942779759294,0.2499952316466078,32.395872821354004,39.42976611487666,0.2682194750618976,1.275296732930201,2.4387205339870803,3.2641420849640923,21.559157250773247,0.8300018310546875,-1.378555696753594,-1.0764995574951115,-3.371266177620072,1.2182670626298489,-2.2238828675575917,0.07088375256736867,2.2746316529522375,20.08728823441222,-4.961799269872376,1.147383310062482,9,0.5100021362304688,2.200000762939453,1.9350013732910156,2.424999237060547,19.0,0,0.04879577684499847,1.199991099073668,79.37999725341797,1.24616034696261,80.37000274658203,1.5901643444980864,81.44000244140625,0.04879577684499847
2969,2013-09-17,79.93000030517578,80.1500015258789,79.47000122070312,79.66999816894531,337200.0,0.0026342082445693915,-1.060619371842741,-0.8666870120291956,40.291286856444465,40.52142936129614,0.09134125081556022,1.088001523470382,2.152491107310695,3.0361301217406407,20.980290158940672,0.6800003051757812,-1.40776944865884,-0.8455005645751896,-3.165024997824588,1.4740238686742089,-2.005262781199889,0.3142616520495096,1.8178622315559068,29.257550265696057,2.4791333295961344,1.1597622166247024,9,0.3000030517578125,1.9900016784667969,1.7250022888183594,2.2150001525878906,19.839996337890625,1,0.03215313005144327,-1.6999942779759294,79.72000122070312,1.199991099073668,79.37999725341797,1.24616034696261,80.37000274658203,0.03215313005144327
2970,2013-09-18,80.36000061035156,80.41999816894531,79.08999633789062,80.05000305175781,505000.0,0.005379711041336499,5.186160397444996,1.1922885061181372,45.67601800199423,41.281544570299424,-0.2768470945510302,0.585640712849127,1.6664492532321447,2.591392488249795,21.004085008706774,1.3300018310546875,-1.311090348288161,-0.35050010681152344,-2.6383036713564394,1.9373034577333925,-1.4944018890839743,0.7934016754609274,1.1608332164103388,52.69719264033632,22.094037563949488,1.1439017822724573,9,-0.12999725341796875,1.5600013732910156,1.2950019836425781,1.7849998474121094,19.05999755859375,2,0.1966152679411819,-1.060619371842741,79.93000030517578,-1.6999942779759294,79.72000122070312,1.199991099073668,79.37999725341797,0.1966152679411819
2971,2013-09-19,80.70999908447266,81.06999969482422,80.4000015258789,80.41000366210938,733300.0,0.004355381675744008,-3.1874925494122976,0.9677347903130538,46.71444223452565,42.07159696527535,-0.5831345091221323,0.16370101830028716,1.2778277538315876,2.2272650142836596,20.921398566919784,0.7099990844726562,-1.0306813722961436,0.0504985809326115,-2.186525224111179,2.287522385976402,-1.0680133215892766,1.1690104834544996,0.6019683291170423,81.81818181818183,47.57254031337205,1.1185119025218926,9,-0.3899993896484375,1.0800018310546875,1.4200019836425781,1.4350013732910156,21.959999084472656,3,0.2045595629229382,5.186160397444996,80.36000061035156,-1.060619371842741,79.93000030517578,-1.6999942779759294,79.72000122070312,0.2045595629229382
2972,2013-09-20,80.6500015258789,81.30999755859375,80.5999984741211,81.16999816894531,775500.0,-0.0007433720638623242,-1.2903094813265243,-1.73334859235523,54.00553446818734,43.000636549363996,-0.31657414604136136,0.14032018859032291,1.297386339081143,2.258909492112224,20.78286729750647,0.7099990844726562,-0.7960798511930136,0.04800109863280966,-2.1237567456848723,2.2197589429504916,-1.0378778235260313,1.1338800207916506,-1.7399978637695312,70.27046532407726,31.37252155070965,1.085878922158844,9,-0.3300018310546875,0.7550010681152344,1.4799995422363281,1.4949989318847656,20.349998474121094,4,0.22380651061204793,-3.1874925494122976,80.70999908447266,5.186160397444996,80.36000061035156,-1.060619371842741,79.93000030517578,0.22380651061204793
2973,2013-09-23,79.79000091552734,80.69999694824219,79.47000122070312,80.56999969482422,696200.0,-0.010663367564545001,1.365391669234268,1.5000073360036386,50.06403412027083,43.396910010770334,0.633568290468105,0.7870710866264972,2.1090224706260017,3.0779234402340307,21.649174210719575,1.2299957275390625,-0.712968959819392,-0.6509994506835994,-2.5286227087683955,1.2266238074011966,-1.5898110797259903,0.28781217835879147,-0.8319973754882852,31.531720393154167,-10.376863175854972,0.9388116290423976,9,0.529998779296875,1.6150016784667969,2.3400001525878906,2.354999542236328,20.510002136230455,0,0.23386384031339924,-1.2903094813265243,80.6500015258789,-3.1874925494122976,80.70999908447266,5.186160397444996,80.36000061035156,0.23386384031339924
2974,2013-09-24,80.0999984741211,80.58999633789062,79.23999786376953,79.5999984741211,665400.0,0.0038851680039699854,-1.2131100382720064,-0.6410266442349075,51.97044080409282,43.803842773428,0.18990910761044688,0.2538102768319419,1.73037656669257,2.7243339482200923,23.168162190785647,1.3499984741210938,-0.5548782212697461,-0.19100189208984375,-1.593405060655698,1.2114012764760105,-0.8922034763727709,0.5101996921930834,-1.0949550537109474,45.49556670561551,0.5384505292683457,0.7012015842829247,9,0.19499969482421875,1.3050041198730469,2.0300025939941406,2.045001983642578,19.900001525878906,1,0.23245946443554333,1.365391669234268,79.79000091552734,-1.2903094813265243,80.6500015258789,-3.1874925494122976,80.70999908447266,0.23245946443554333
2975,2013-09-25,81.45999908447266,81.56999969482422,79.97000122070312,80.12999725341797,768900.0,0.016978784472648334,1.0645100953918547,2.660003662109375,57.70063980987751,45.48961010791503,-1.3040963430127874,-1.1717812559593739,0.3483534778446682,1.3286861827038194,23.55177846355948,1.5999984741210938,-0.4502559235052104,1.1724987030029297,-0.21717642086565547,2.562173826871515,0.4776611410686371,1.8673362649372223,-2.408856581298835,95.27894747182366,46.52673352208012,0.6948375619342922,9,-1.1300010681152344,-0.054996490478515625,0.6700019836425781,0.6850013732910156,17.720001220703125,2,0.2247728672278353,-1.2131100382720064,80.0999984741211,1.365391669234268,79.79000091552734,-1.2903094813265243,80.6500015258789,0.2247728672278353
2976,2013-09-26,81.68000030517578,82.08999633789062,81.41000366210938,81.5999984741211,541400.0,0.0027007270215531065,-1.956544815232535,0.06015166985991763,65.02345231720356,49.315746825994495,-1.4737088595338577,-1.4163569512996474,0.1371238863528106,1.0683666067334485,23.489925445734773,0.67999267578125,-0.4512210068062643,1.3619998931884822,-0.1234616751224138,2.8474614614993783,0.6192691090330413,2.104730677343923,-2.528103514335939,85.61416658858802,30.470838875339467,0.7427307841554449,9,-1.0900039672851562,-0.2749977111816406,0.4500007629394531,0.4650001525878906,18.230003356933594,3,0.21718900339726632,1.0645100953918547,81.45999908447266,-1.2131100382720064,80.0999984741211,1.365391669234268,79.79000091552734,0.21718900339726632
2977,2013-09-27,82.05999755859375,82.30999755859375,81.19999694824219,81.19999694824219,639600.0,0.0046522680215255185,-1.5813949362147584,10.749761586877742,64.43912147300034,52.87610778728853,-1.6020411243678438,-1.827019825431023,-0.26206565375414925,0.6391533832259313,23.217589415027604,1.1100006103515625,-0.49131544068666244,1.7019973754882756,0.07353225937242769,3.3304624916041234,0.8877648174303516,2.5162299335461995,-2.7318147949308553,91.85667671493647,32.13772464946497,0.8142325580579214,9,-1.3600006103515625,-0.6549949645996094,0.30500221252441406,0.08500289916992188,17.319999694824205,4,0.2511577044056732,-1.956544815232535,81.68000030517578,1.0645100953918547,81.45999908447266,-1.2131100382720064,80.0999984741211,0.2511577044056732
2978,2013-09-30,82.68000030517578,82.81999969482422,81.13999938964844,81.33999633789062,722700.0,0.007555480928930436,1.0740709344108657,1.5581430421745532,60.58199322841241,55.13063071750718,-1.9646124444546018,-2.3625936009933923,-0.8851028776832521,-0.019614824175462786,22.304077991872255,1.6800003051757812,-0.3629812364143703,2.19150009155274,0.2685279599554775,4.114472223150003,1.230014025754116,3.1529861573513642,-3.1132723579184187,96.08940452393028,38.823964203769876,0.9614860657986287,9,-1.7250022888183594,-1.2749977111816406,-0.3150005340576172,-0.5499992370605469,16.5800018310547,0,0.2215771604644925,-1.5813949362147584,82.05999755859375,-1.956544815232535,81.68000030517578,1.0645100953918547,81.45999908447266,0.2215771604644925
2979,2013-10-01,83.4800033569336,83.94000244140625,82.5999984741211,82.69999694824219,1005100.0,0.009675895607220264,-1.7346926065192174,0.5820926114656935,62.7499935627045,57.02773911314166,-2.4675834453095007,-3.0263515521320556,-1.696315372688673,-0.8477380287959164,21.26591144517206,1.3400039672851562,0.015403770178451737,2.8065029144287053,0.4973782810143774,5.115627547843033,1.6519405977215484,3.961065231135862,-3.5879482349195513,88.41312486067231,34.53805291334129,1.1545623167071613,10,-1.8900032043457031,-2.0550003051757812,-1.1150035858154297,-1.3500022888183594,15.02999877929689,1,0.20148537396323896,1.0740709344108657,82.68000030517578,-1.5813949362147584,82.05999755859375,-1.956544815232535,81.68000030517578,0.20148537396323896
2980,2013-10-02,82.62000274658203,83.05000305175781,82.0,82.9000015258789,437400.0,-0.010301875608155875,2.6206887479940018,-0.35896984457681663,64.44157594324285,58.997420636332464,-1.4005733902689173,-2.047660406288216,-0.8561366078143351,-0.032480575222109564,19.98281843572321,1.4800033569335938,0.36023882943266017,1.804502105712885,-0.6196966698333028,4.228700881259073,0.592402717939791,3.016601493485979,-2.242193946240917,52.85720513784666,-0.8026568284474962,1.2120993877730912,10,-1.0300025939941406,-1.1949996948242188,-0.3200035095214844,-0.4900016784667969,14.049995422363281,2,0.21036064724818693,-1.7346926065192174,83.4800033569336,1.0740709344108657,82.68000030517578,-1.5813949362147584,82.05999755859375,0.21036064724818693
2981,2013-10-03,81.9000015258789,82.80999755859375,81.27999877929688,82.36000061035156,423100.0,-0.00871461143509722,1.2500098172862777,1.6428610354223434,66.75533803677124,60.41406547728622,-0.5520751606386511,-1.2449996506169327,-0.12701408453671093,0.6450023541882786,19.168814340600424,1.529998779296875,0.5842692311060347,0.9915008544921875,-1.4500808512670176,3.4330825602513926,-0.22928999838741504,2.21229170737179,-1.0947294886099712,27.142903853384997,-31.293353122071164,1.2207908528796034,10,-0.3100013732910156,-0.47499847412109375,0.20749855041503906,0.22999954223632812,15.05999755859375,3,0.21098899215327505,2.6206887479940018,82.62000274658203,-1.7346926065192174,83.4800033569336,1.0740709344108657,82.68000030517578,0.21098899215327505
2982,2013-10-04,83.16000366210938,83.16999816894531,81.86000061035156,81.87000274658203,281500.0,0.015384641181384273,1.0000116480201278,-2.804355397807374,70.37915548773874,62.671301184782656,-1.5853022062019875,-2.3049946581835314,-1.385309766048664,-0.6685061268958918,17.799696241485528,1.30999755859375,0.7699506689822044,2.0495029449462834,-0.4371238695132149,4.536129759405782,0.8061895377165342,3.2928163521760325,-1.9785639763439633,72.14293110119291,8.489964045784006,1.2433134072297478,10,-1.5700035095214844,-1.7350006103515625,-1.0525035858154297,-1.0300025939941406,16.27999877929686,4,0.20141894254908377,1.2500098172862777,81.9000015258789,2.6206887479940018,82.62000274658203,-1.7346926065192174,83.4800033569336,0.20141894254908377
2983,2013-10-07,81.9800033569336,82.76000213623047,81.6500015258789,82.76000213623047,455600.0,-0.0141895172343941,1.8461598654094449,-0.6046497873825281,60.89267935150983,63.66266102338456,-0.06926480766883003,-0.9915350963875937,-0.23081939722867162,0.44611220008494,16.410060267966948,1.5100021362304688,0.9061491988468191,0.75250244140625,-1.6619547211372776,3.1669596039497776,-0.4547261398655138,1.9597310226780138,-0.7000045776367188,26.31592533529135,-39.96574934001255,1.2072285812717614,10,-0.02500152587890625,-0.5550003051757812,0.12749671936035156,0.14999771118164062,17.259994506835923,0,0.21224680634283888,1.0000116480201278,83.16000366210938,1.2500098172862777,81.9000015258789,2.6206887479940018,82.62000274658203,0.21224680634283888
2984,2013-10-08,81.25,82.5,81.04000091552734,81.83999633789062,493600.0,-0.008904651464275104,-1.8911030200480428,0.7564067451778239,54.58289791075736,63.31624525681565,0.9398573612178325,-0.2615528474466373,0.47465903777037965,1.1214727335082273,16.24782711784497,1.4599990844726562,0.9694040602639973,0.013999176025393467,-2.399468360478835,2.427466712529622,-1.1927345922267136,1.2207329442775006,2.69000244140625,9.859124660169135,-55.73915520652495,1.2067337682521115,10,1.2400016784667969,0.1750030517578125,0.7225017547607422,0.8800010681152344,18.43000030517578,1,0.221661564753606,1.8461598654094449,81.9800033569336,1.0000116480201278,83.16000366210938,1.2500098172862777,81.9000015258789,0.221661564753606
2985,2013-10-09,80.4800033569336,81.41000366210938,80.27999877929688,81.22000122070312,530100.0,-0.00947688176081729,1.0178609137539936,1.2542414524388352,48.86477977947822,61.52083719706838,1.739108435804397,0.4562264389373496,1.2151909691505978,1.8199785376471596,16.487815031342336,1.1300048828125,1.1263725697260725,-0.7079975128173857,-3.1424760351472827,1.7264810095125114,-1.9252367739823342,0.5092417483475629,3.4019990539550804,6.920575082233802,-54.28683477781968,1.2172392611649512,10,1.6299972534179688,0.9449996948242188,1.4124984741210938,1.6499977111816406,18.39999389648436,2,0.22403079059692343,-1.8911030200480428,81.25,1.8461598654094449,81.9800033569336,1.0000116480201278,83.16000366210938,0.22403079059692343
2986,2013-10-10,81.76000213623047,81.80000305175781,80.56999969482422,81.25,483700.0,0.01590455673342861,3.169474868426157,-0.6891940655511223,54.88986790063374,60.459809022360986,0.5270793628797321,-0.7528992694222723,-0.08967755146733225,0.4694581992981455,16.19028975910939,1.3199996948242188,1.2897251563117607,0.5025012969970675,-1.912940977583304,2.917943571577439,-0.7052198402931253,1.7102224342872603,1.9779201293945334,51.21119963674571,-8.484218771139417,1.2077211372901857,10,0.34999847412109375,-0.33499908447265625,0.11749839782714844,0.3699989318847656,17.579994201660156,3,0.18236296041029276,1.0178609137539936,80.4800033569336,-1.8911030200480428,81.25,1.8461598654094449,81.9800033569336,0.18236296041029276
2987,2013-10-11,82.33000183105469,82.3499984741211,80.87999725341797,81.81999969482422,504000.0,0.006971620351409413,4.3455034748713395,1.0,61.48281972908074,60.55990085576857,-0.0006620846086065058,-1.149495538913115,-0.7087400260887762,-0.17900285958594964,15.282865523268818,1.470001220703125,1.3093359231250474,0.9250007629394474,-1.3647167041637687,3.2147182300426635,-0.2198579706121535,2.0698594964910484,1.2696034951171953,82.66130148680702,18.60183171174569,1.1448587335516056,10,-0.220001220703125,-0.904998779296875,-0.4525012969970703,-0.20000076293945312,15.979995727539077,4,0.17769946469137055,3.169474868426157,81.76000213623047,1.0178609137539936,80.4800033569336,-1.8911030200480428,81.25,0.17769946469137055
2988,2013-10-14,83.61000061035156,83.62000274658203,82.0,82.16000366210938,405100.0,0.015547172972539158,1.2040835392057132,2.8431193621254507,64.58852978538138,60.76418265828823,-1.268235644240093,-2.237859043659938,-2.0252290021298904,-1.5087818063674803,14.3219191520714,1.6200027465820312,1.278733190641617,2.0104995727539006,-0.3367058253362245,4.357704970844026,0.836896873708838,3.184102271798963,-3.3300018310546875,99.7005351991064,31.917562974250316,1.1736026990450599,10,-1.6599998474121094,-2.095001220703125,-1.9474983215332031,-1.6899986267089844,13.449996948242202,0,0.18933144020447235,4.3455034748713395,82.33000183105469,3.169474868426157,81.76000213623047,1.0178609137539936,80.4800033569336,0.18933144020447235
2989,2013-10-15,82.5,83.30000305175781,82.25,83.30000305175781,585200.0,-0.01327593113561265,1.624997615823304,-0.5517274037905017,54.41426294454315,59.65003676954381,-0.34851802305935564,-0.9754608676858822,-0.9634350448438198,-0.4280578256978771,13.195251424733451,1.3600006103515625,1.20426514315821,0.7719989776611271,-1.4693795160846292,3.0133774714068835,-0.34869026921174395,1.8926882245339982,-2.153201141357428,66.46702346607094,2.072792770825444,1.120689246872878,10,-0.5499992370605469,-0.9850006103515625,-1.1599979400634766,-0.5799980163574219,15.169998168945312,1,0.2029090650153882,1.2040835392057132,83.61000061035156,4.3455034748713395,82.33000183105469,3.169474868426157,81.76000213623047,0.2029090650153882
2990,2013-10-16,96.16000366210938,99.3000030517578,95.1500015258789,97.26000213623048,7301800.0,0.16557580196496202,-1.6602550465221393,1.3749928474699296,78.70737168055658,60.97804050774218,-13.282709510457181,-14.11474650557841,-14.506494010686424,-14.027185713111635,13.428224325128163,16.8000030517578,1.4841696740592454,13.642002487182623,6.870666404788949,20.413338569576297,10.256334445985786,17.02767052837946,-15.747740725708013,83.23545741124472,20.636213580387746,3.385668041196839,10,-6.370002746582031,-6.965003967285156,-15.03750228881836,-14.240001678466797,3.8799972534179688,2,0.036605620933991556,1.624997615823304,82.5,1.2040835392057132,83.61000061035156,4.3455034748713395,82.33000183105469,0.036605620933991556
2991,2013-10-17,97.22000122070312,97.97000122070312,95.81999969482422,96.6500015258789,3577600.0,0.011023268700346645,1.0772964665209588,-0.5181822595523553,79.26640599086947,61.96551278586782,-13.344329032998004,-14.624228826366817,-15.406126732366559,-15.023357721613408,14.29386214216021,2.1500015258789062,1.7446637611611209,13.876499938964841,4.506411596085599,23.246588281844083,9.191455767525227,18.561544110404455,-16.052228679687502,88.70791978120799,28.578142910521436,4.68504417143962,10,-7.430000305175781,-8.025001525878906,-16.135000228881836,-15.299999237060547,2.8799972534179688,3,0.017074634970908997,-1.6602550465221393,96.16000366210938,1.624997615823304,82.5,1.2040835392057132,83.61000061035156,0.017074634970908997
2992,2013-10-18,98.6999969482422,98.91000366210938,97.3499984741211,97.3499984741211,1300500.0,0.015223160964370708,-1.3111214092355339,2.368419643693725,79.93272676420469,64.08107360950058,-13.84400518247935,-15.476097106717546,-16.684621317961515,-16.406802220221294,15.46931827313397,1.69000244140625,2.1431818949449024,14.45399589538576,2.943634061376315,25.964357729395203,8.698814978381037,20.20917681239048,-16.806935186796892,96.53175723888307,39.259003080801634,5.7551809170047195,10,-8.909996032714858,-9.504997253417983,-17.624994277954116,-16.779994964599624,1.4200057983398438,4,0.006484289862582537,1.0772964665209588,97.22000122070312,-1.6602550465221393,96.16000366210938,1.624997615823304,82.5,0.006484289862582537
2993,2013-10-21,98.4499969482422,99.4000015258789,97.7699966430664,99.11000061035156,615800.0,-0.0025329281431598627,1.629028487048545,-0.4888921541478365,78.5577911373853,66.74495063468147,-12.306172301587694,-14.499875381309991,-16.280872212668697,-16.059287415217213,16.047025423131352,1.6300048828125,2.639417148625185,13.270996093750014,0.34360510092214724,26.19838708657788,6.807300597336081,19.734691590163948,-15.860657535184387,94.46061520051079,39.427998337808425,6.463695496413936,10,-8.609996795654311,-9.204998016357436,-17.374994277954116,-16.529994964599624,3.0600051879882812,0,-0.0014220354899761034,-1.3111214092355339,98.6999969482422,1.0772964665209588,97.22000122070312,-1.6602550465221393,96.16000366210938,-0.0014220354899761034
2994,2013-10-22,98.72000122070312,99.5999984741211,98.04000091552734,99.0,779300.0,0.0027425523700408405,1.1081108946006413,0.4242382207425994,81.42075868096657,70.36228162373573,-10.993537507538178,-14.022323411595423,-16.36760859056747,-16.22043485091622,16.535890848967448,1.55999755859375,3.0604377686446185,12.61000022888183,-1.4128009820832688,26.63280143984693,5.598599623399281,19.62140083436438,-15.12202208087605,80.22476726044542,23.887680891821248,7.011400605482549,10,-8.635002136230469,-9.375003814697266,-17.64499855041504,-16.799999237060547,3.30999755859375,1,-0.016815271896099104,1.629028487048545,98.4499969482422,-1.3111214092355339,98.6999969482422,1.0772964665209588,97.22000122070312,-0.016815271896099104
2995,2013-10-23,99.7699966430664,99.83999633789062,98.3000030517578,98.7300033569336,498800.0,0.010636096124187144,1.6101743133502542,-3.714277929155313,84.43159387037613,73.64469562037378,-10.079452614970734,-14.36684185097424,-17.28412188140217,-17.170808893765496,17.964539500506376,1.5399932861328267,3.7610704940573356,12.744495773315435,-2.3499102555806246,27.838901802211495,5.197292758867405,20.291698787763465,-14.891855956495803,98.25871260502288,36.64956791130619,7.547203014448032,10,-9.40999984741211,-10.305000305175781,-18.69499397277832,-17.849994659423828,1.2400054931640767,2,-0.021048396760340427,1.1081108946006413,98.72000122070312,1.629028487048545,98.4499969482422,-1.3111214092355339,98.6999969482422,-0.021048396760340427
2996,2013-10-24,99.41999816894531,99.51000213623048,98.5,99.44000244140624,767400.0,-0.0035080533817519743,11.62473774556345,-0.019235001540547098,82.46804885495067,75.97638774547043,-7.778985603934117,-13.301645693825407,-16.771652697623935,-16.713271202140447,19.91025133253347,1.2699966430664062,4.682944702099405,11.507497406005854,-4.330890366067166,27.345885178078873,3.588303519969344,19.426691292042364,-13.045671917242714,83.13258918586017,21.911744074065624,7.919193886036506,10,-8.5,-9.880001068115234,-18.344995498657227,-17.499996185302734,3.630004882812486,3,0.006236197525657294,1.6101743133502542,99.7699966430664,1.1081108946006413,98.72000122070312,1.629028487048545,98.4499969482422,0.006236197525657294
2997,2013-10-25,102.66999816894531,102.73999786376952,101.0199966430664,101.31999969482422,826700.0,0.032689600280189524,1.3087297807954288,-67.48550724642475,88.15935110448953,78.59536789203801,-8.761725989661855,-15.735178697817418,-19.764229394777573,-19.828716171208654,22.2846385349102,3.3199996948242045,5.940178950578414,13.726997375488281,-3.1555837065593977,30.60957845753596,5.285706834464435,22.168287916512128,-14.949104908623909,98.59155578206675,31.594116469926547,8.441290541023841,10,-10.174999237060547,-11.680000305175781,-21.61499786376953,-20.749996185302734,4.450004577636733,4,-0.025031652290430917,11.62473774556345,99.41999816894531,1.6101743133502542,99.7699966430664,1.1081108946006413,98.72000122070312,-0.025031652290430917
2998,2013-10-28,101.0,102.81999969482422,100.8499984741211,102.66999816894531,617900.0,-0.016265688114626253,1.0,-1.2370370788993315,85.20500640815021,82.01656161021657,-4.878577011241106,-13.304446213421642,-17.8160891688985,-18.059332714691436,25.168003521455677,1.970001220703125,7.121969025181812,11.140999221801763,-6.289870365897514,28.57186880950104,2.425564427952125,19.856434015651402,-11.476814187264821,61.92468285333044,-11.792253429615243,8.71543479384964,10,-2.0149993896484375,-9.970001220703125,-20.13749885559082,-19.079998016357422,4.709999084472656,0,-0.00871284409324713,1.3087297807954288,102.66999816894531,11.62473774556345,99.41999816894531,1.6101743133502542,99.7699966430664,-0.00871284409324713
2999,2013-10-29,100.3000030517578,101.51000213623048,99.97000122070312,100.9499969482422,952100.0,-0.006930662853883218,-1.3511508176862725,0.3892183288409874,85.41817034607413,82.76220590638518,-1.5512500630461403,-11.889297665878004,-16.825842290668035,-17.280416081547898,27.788700130984978,1.540000915527358,8.297059476669702,9.600002288818345,-8.155024102010259,27.35502867964695,0.7224890934040502,18.47751548423264,-8.915263295530153,44.247820472786366,-36.35203602044255,8.8775131954143,10,-0.9800033569335795,-9.270004272460923,-19.43750190734862,-18.38000106811522,4.649993896484403,1,0.012063799079330861,1.0,101.0,1.3087297807954288,102.66999816894531,11.62473774556345,99.41999816894531,0.012063799079330861
3000,2013-10-30,100.0,100.86000061035156,99.02999877929688,100.2699966430664,729400.0,-0.0029910572545345238,1.5241324879640104,0.41538335133103027,83.77778336638934,83.26347005922072,-0.7255612137225711,-10.772794617866111,-16.2753228896875,-16.891259684393276,30.807618316051276,1.8300018310546875,9.450772292544286,8.430999374389643,-9.36015734549082,26.222156094270105,-0.4645789855505882,17.326577734329874,-7.0143238523688325,34.722224675088434,-47.54637686798798,8.895578359940234,10,0.08499908447265625,-8.604999542236328,-19.149999618530273,-18.079998016357422,4.550003051757798,2,0.02029998779296882,-1.3511508176862725,100.3000030517578,1.0,101.0,1.3087297807954288,102.66999816894531,0.02029998779296882
3001,2013-10-31,99.18000030517578,101.0,99.18000030517578,100.0,981500.0,-0.008199996948242139,-3.439025297965184,3.0370736669586593,80.91743704907816,83.37288231309556,0.44891017754781615,-9.056157819892164,-15.211426853940878,-15.9711203468392,33.62873679496047,1.8199996948242188,10.976566388942615,6.746999740600586,-10.74286395505574,24.23686343625691,-1.9979321072275695,15.491931588428741,-4.817518860937582,3.9578229457507907,-75.02821918854235,8.744931847828163,10,1.1149978637695312,-7.630001068115234,-18.3125,-17.259998321533203,5.150001525878906,3,0.018451319070617034,1.5241324879640104,100.0,-1.3511508176862725,100.3000030517578,1.0,101.0,0.018451319070617034
3002,2013-11-01,99.91000366210938,100.13999938964844,97.2699966430664,98.26000213623048,977300.0,0.007360388734496626,1.7203907998597054,-2.0121977316498865,80.52435377306463,83.59138927261549,-0.10214521147943856,-8.924516809521322,-15.686279197598964,-16.590293595791877,36.4838786128876,2.8700027465820312,10.757176840331596,6.639503097534174,-10.582831276958387,23.861837472026735,-1.9716640897121067,15.250670284780455,-4.363469662789129,47.56766788095402,-27.60850914147099,8.611167187246277,11,0.1349945068359375,-8.360004425048828,-18.912504196166992,-17.990001678466797,9.539993286132827,4,0.03142827819592253,-3.439025297965184,99.18000030517578,1.5241324879640104,100.0,-1.3511508176862725,100.3000030517578,0.03142827819592253
3003,2013-11-04,99.37999725341795,100.2699966430664,99.31999969482422,99.86000061035156,675900.0,-0.0053048382470676225,-2.1666645473850186,-0.2909108563871956,82.31239563255176,83.69046004501384,0.6410703384247967,-7.403700275236247,-14.941027690254643,-15.957800755237187,39.350607784106096,0.9499969482421875,10.411292339840003,5.239496994018538,-11.326825466880237,21.805819454917312,-3.043664236430857,13.522658224467932,-2.8151780567271487,49.764100866222556,-25.418470857257653,8.28316123044939,11,0.665000915527358,-7.829998016357408,-18.32749748229979,-17.459995269775376,7.670005798339844,0,0.07788293124447532,1.7203907998597054,99.91000366210938,-3.439025297965184,99.18000030517578,1.5241324879640104,100.0,0.07788293124447532
3004,2013-11-05,99.26000213623048,100.27999877929688,98.5199966430664,99.2699966430664,618500.0,-0.0012074373163996066,-1.3624102653380987,0.02082174362231739,62.32114428841315,81.23374342479573,0.9451082321615303,-6.182225923684598,-14.605645235344795,-15.730665432886624,41.7786838473342,1.7600021362304688,9.891946899721304,4.2190017700195455,-11.323339265492294,19.761342805531385,-3.552168747736374,11.990172287775465,-1.9900054931640767,53.35130568890545,-19.952881870964326,7.7711705177559205,11,0.7849960327148295,-7.710002899169936,-18.0800018310547,-17.340000152587905,8.669998168945298,1,0.06498082620822232,-2.1666645473850186,99.37999725341795,1.7203907998597054,99.91000366210938,-3.439025297965184,99.18000030517578,0.06498082620822232
3005,2013-11-06,98.51000213623048,100.0199966430664,98.13999938964844,100.0,684000.0,-0.007555913599222475,1.4575269648297837,149.08167938952354,55.25672888531848,78.21026342816994,1.6735766060603083,-4.229030430221783,-13.59391861654531,-14.876798732611732,43.760013601854865,1.8799972534179688,9.424821477637721,2.567501831054699,-11.433911854576749,16.568915516686147,-4.433205011761032,9.56820867387043,-0.46300506591798296,33.24408517914782,-36.537281569566375,7.000706842815727,11,1.5349960327148295,-6.960002899169936,-17.00250053405763,-16.590000152587905,11.33999633789061,2,0.06537401961585365,-1.3624102653380987,99.26000213623048,-2.1666645473850186,99.37999725341795,1.7203907998597054,99.91000366210938,0.06537401961585365
3006,2013-11-07,96.66999816894531,99.25,96.58000183105469,98.51000213623048,651100.0,-0.01867834663875667,-1.6435669367174663,1.2349037619625707,41.96358672014684,73.07740071879851,3.444719198521952,-1.2803796105295646,-11.493343387220108,-12.961893358438601,45.88693839596474,2.6699981689453125,8.805191693829443,-0.018001937866216622,-12.325112671753487,12.289108796021054,-6.171557304809852,6.135553429077419,6.150001525878906,2.43233546269223,-61.32294678010951,6.153555366943633,11,3.0300025939941406,-5.119998931884766,-15.162496566772461,-14.749996185302734,12.599998474121094,3,0.08151448259097926,1.4575269648297837,98.51000213623048,-1.3624102653380987,99.26000213623048,-2.1666645473850186,99.37999725341795,0.08151448259097926
3007,2013-11-08,96.95999908447266,97.95999908447266,96.6500015258789,96.91999816894531,426200.0,0.0029999060827592405,-3.51727812051933,-0.021739581130557566,44.11997955058244,68.51239773462433,2.525119793089601,-0.44073711907142865,-11.520156073491023,-13.18061358468485,48.58157273805984,1.30999755859375,7.972659771765038,-0.45950088500975994,-10.746730141174595,9.827728371155075,-5.6031155130921775,4.684113743072658,5.735200653076177,10.270204509182088,-47.55209101176512,5.143614628082421,11,2.085002899169922,-5.409999847412109,-15.452497482299805,-15.039997100830078,11.5,4,0.07601075511728506,-1.6435669367174663,96.66999816894531,1.4575269648297837,98.51000213623048,-1.3624102653380987,99.26000213623048,0.07601075511728506
3008,2013-11-11,99.44000244140624,99.52999877929688,96.76000213623048,96.76000213623048,728300.0,0.025577592619127065,-1.0671614385392671,66.99847415601684,52.41935814663194,64.84586304579742,-0.2228783975284614,-1.7644538596632344,-13.66436376952062,-15.555190552203626,51.606633323124015,2.769996643066392,7.293369078462078,1.2290023803710852,-6.764802684116901,9.222807444859072,-2.767900151872908,5.2259049126150785,3.132893338012721,77.29737754811639,21.38728870152881,3.996902532243997,11,-0.650001525878892,-7.890003204345689,-17.932500839233384,-17.520000457763658,9.82999420166017,0,0.10066365910172048,-3.51727812051933,96.95999908447266,-1.6435669367174663,96.66999816894531,1.4575269648297837,98.51000213623048,0.10066365910172048
3009,2013-11-12,99.23999786376952,99.30999755859376,98.5,98.9800033569336,419000.0,-0.0020113090579877424,3.0500495918209474,0.09701286463804078,48.11119654670996,60.88290895472193,-0.211264852338914,-0.25932371469265547,-13.114615195909138,-15.21568260396593,54.795171941120536,0.9400024414062358,6.043022718101582,0.1919979095458899,-2.8425853646852772,3.226581183777057,-1.3252937275697008,1.7092895466614806,3.213040036682159,77.32558268479644,25.666373425126736,1.517291637115584,11,-0.4499969482421733,-7.68999862670897,-17.549995422363267,-17.31999588012694,9.16000366210939,1,0.07869815957381787,-1.0671614385392671,99.44000244140624,-3.51727812051933,96.95999908447266,-1.6435669367174663,96.66999816894531,0.07869815957381787
3010,2013-11-13,99.68000030517578,100.19000244140624,98.91000366210938,99.06999969482422,367300.0,0.004433720786756412,-1.7527072258318261,2.346205763249145,50.92068627721142,57.54993664673673,-0.7838645513663636,-0.444906209536839,-13.192549810971826,-15.50390395253342,53.56163945972662,1.2799987792968608,4.922682258820558,0.45600051879883097,-2.2654807872524856,3.1774818248501475,-0.9047401342268273,1.8167411718244892,2.655576873887952,85.87251939049423,36.616706407889154,1.3607406530256567,11,-1.25,-8.130001068115234,-17.722497940063477,-17.759998321533203,9.680000305175781,2,0.0827648472586493,3.0500495918209474,99.23999786376952,-1.0671614385392671,99.44000244140624,-3.51727812051933,96.95999908447266,0.0827648472586493
3011,2013-11-14,98.87999725341795,99.9499969482422,98.13999938964844,99.58000183105469,289000.0,-0.008025712773962468,1.5138945550298255,-1.1475473397203626,33.761807725221956,52.35409819697644,-0.034522626356590536,0.5120912307340433,-12.040691912338318,-14.573912409791546,52.10446563188948,1.8099975585937642,3.776009447671896,-0.42700233459474646,-2.9876451618290645,2.1336404926395716,-1.7073237482119055,0.8533190790224126,3.340468418685603,62.99421329971213,19.15372644592317,1.2803214136171597,11,-0.4499969482421733,-7.184997558593736,-17.112495422363267,-16.959995269775376,10.95999908447267,3,0.11094257206124603,-1.7527072258318261,99.68000030517578,3.0500495918209474,99.23999786376952,-1.0671614385392671,99.44000244140624,0.11094257206124603
3012,2013-11-15,99.33999633789062,99.54000091552734,98.69000244140624,99.25,402600.0,0.004652094430117604,2.469342633824366,-0.12856535623589674,42.065008723457666,47.88216631818821,-0.6524973548195732,0.10803679803180444,-12.106577607272328,-14.873742348051422,50.45044316454983,0.849998474121108,2.708799214044234,0.0009967803955106547,-2.5436525963843195,2.545646157175341,-1.2713279079944044,1.2733214687854257,2.76766005739195,75.2184831519408,32.27483733824256,1.2723246883899122,11,-0.9099960327148438,-7.489997863769531,-17.572494506835938,-17.419994354248047,10.94000244140625,4,0.09995974100301264,1.5138945550298255,98.87999725341795,-1.7527072258318261,99.68000030517578,3.0500495918209474,99.23999786376952,0.09995974100301264
3013,2013-11-18,98.30999755859376,99.98999786376952,97.9000015258789,99.68000030517578,407300.0,-0.010368419742975088,1.1005010869023633,-15.222872160054099,40.778493498412736,45.48853845263261,0.23441117445804593,1.1879143894945514,-10.703071960657027,-13.69224882294337,48.482312704700036,2.089996337890611,1.7181593379325761,-1.0220020294189283,-3.5776946072608524,1.533690548422996,-2.2998483183398974,0.2558442595020409,3.687105745404253,17.903749729307254,-23.84736919563085,1.277846288920965,11,0.07500457763670454,-5.899997711181655,-16.542495727539077,-16.389995574951186,11.860000610351548,0,0.10324485584316467,2.469342633824366,99.33999633789062,1.5138945550298255,98.87999725341795,-1.7527072258318261,99.68000030517578,0.10324485584316467
3014,2013-11-19,97.05999755859376,98.33000183105469,96.98999786376952,98.33000183105469,476400.0,-0.012714881813062684,1.1102353690331952,0.9270085593838573,37.47871701624923,43.5132038005138,1.2734377179494487,2.4318571651623273,-9.132811985151179,-12.314847006966005,46.20238137764513,1.3400039672851705,0.6272690605163262,-2.1890018463134595,-4.929520515480604,0.5515168228536851,-3.5592611808970247,-0.8187425117298943,4.828763715945385,2.1874873340319922,-38.78167850293004,1.370259334583572,11,1.3250045776367045,-4.524997711181655,-15.327497482299819,-15.139995574951186,12.860000610351548,1,0.12579846890168778,1.1005010869023633,98.30999755859376,2.469342633824366,99.33999633789062,1.5138945550298255,98.87999725341795,0.12579846890168778
3015,2013-11-20,97.66999816894531,98.37999725341795,96.76000213623048,97.80999755859376,308800.0,0.006284778752269071,1.5312447845886201,0.11023536903318516,43.45186774241148,43.6785683585432,0.5942428374125512,1.74598064530322,-9.420466963956173,-12.804101635722134,43.72281329352093,1.6199951171874716,-0.49952364983008124,-1.474001312255865,-4.2903412041868165,1.3423385796750864,-2.8821712582213337,-0.06583136629039643,4.112587916724152,28.173289052867094,-16.755582655282712,1.4081699459654746,11,0.7500038146972656,1.31500244140625,-15.937498092651367,-15.749996185302734,11.959999084472642,2,0.10985976817951104,1.1102353690331952,97.05999755859376,1.1005010869023633,98.30999755859376,2.469342633824366,99.33999633789062,0.10985976817951104
3016,2013-11-21,100.04000091552734,100.87999725341795,99.16000366210938,100.0,949900.0,0.02426541200996546,1.0000000000000164,-0.28572207084465767,50.493534721220506,44.38674115528076,-1.3940528282084443,-0.6062755242201519,-11.399443805638725,-15.031644940075964,41.4394429096886,3.209999084472642,-0.7401972172695821,0.8650012969970646,-1.9776561869365423,3.7076587809306716,-0.5563274449697388,2.286330038963868,1.6385334850498197,79.61171520843847,33.57013246098384,1.4213287419668028,11,-1.220001220703125,-0.720001220703125,-10.547500610351562,-10.93499755859375,10.639999389648438,3,0.09316273100291084,1.5312447845886201,97.66999816894531,1.1102353690331952,97.05999755859376,1.1005010869023633,98.30999755859376,0.09316273100291084
3017,2013-11-22,100.0999984741211,100.22000122070312,99.20999908447266,100.0,915500.0,0.0005997356861722203,4.941119712779087,2.499904634751097,52.83464775059239,44.4328844446097,-1.0748307235987227,-0.9156277449407639,-11.027740456392621,-14.955690760906023,38.63072011584852,1.0100021362304688,-0.8169721188448591,1.0534988403320256,-1.3170971565007221,3.4240948371647733,-0.13179915808434828,2.2387968387483994,1.4765652750656244,81.06796835649335,34.03090395775546,1.1852979984163738,11,-1.279998779296875,-0.3999977111816406,-10.607498168945312,-10.9949951171875,9.639999389648423,4,0.09730267744497145,1.0000000000000164,100.04000091552734,1.5312447845886201,97.66999816894531,1.1102353690331952,97.05999755859376,0.09730267744497145
3018,2013-11-25,100.12000274658205,100.41999816894531,99.1500015258789,100.0500030517578,750100.0,0.00019984288477403744,2.7910882858672013,0.7000076295112325,53.412695048773536,45.02193983372787,-1.1043693381616748,-1.0592476761459437,-10.617871653151823,-14.847667443934128,35.80208938768907,1.2699966430664062,-0.5356866867984564,1.1175029754638786,-1.1298918227313237,3.364897773659081,-0.006194423633729684,2.241200374561487,1.3566297642420295,81.55350952564426,33.85632159329798,1.1236973990976031,11,-1.3000030517578267,-0.42000198364259234,-10.627502441406264,-11.014999389648452,12.759994506835909,0,0.10147818371950335,4.941119712779087,100.0999984741211,1.0000000000000164,100.04000091552734,1.5312447845886201,97.66999816894531,0.10147818371950335
3019,2013-11-26,101.51000213623048,102.83999633789062,99.9499969482422,100.0,2340800.0,0.013883333514949303,-2.5900429802821896,21.57155313350643,61.32928737878845,46.17845106723643,-2.389821255386849,-2.4811593880031495,-11.559752935064026,-16.118459243932577,33.65028012914091,2.8899993896484233,-0.24606459607032605,2.447002410888686,-0.0034355524832534456,4.897440374260626,1.2217834292027163,3.672221392574656,-4.9300003051757955,78.1250745058772,27.41824356536705,1.2252189816859684,11,-1.710002899169936,-1.8000030517578267,-11.967502593994155,-12.354999542236342,10.290000915527315,1,0.08531175106363187,2.7910882858672013,100.12000274658205,4.941119712779087,100.0999984741211,1.0000000000000164,100.04000091552734,0.08531175106363187
3020,2013-11-27,102.02999877929688,102.66999816894531,101.41000366210938,102.26000213623048,400600.0,0.005122614837191453,1.4,-0.15231988843921795,72.48319870966091,50.4808278432852,-2.840079395182542,-2.9948219529201907,-11.630212155244266,-16.50671133768809,31.955456354200535,1.2599945068359375,-0.24813903845746665,2.8654991149902287,0.10330553101796625,5.627692698962491,1.4844023230041046,4.246595906976353,-5.324797058105474,78.04881578811343,20.358365689072457,1.38109679198613,11,-2.229999542236328,-2.3199996948242188,-12.315000534057617,-12.77499771118164,11.150001525878906,2,0.07733019194399349,-2.5900429802821896,101.51000213623048,2.7910882858672013,100.12000274658205,4.941119712779087,100.0999984741211,0.07733019194399349
3021,2013-11-29,101.01000213623048,102.11000061035156,101.01000213623048,101.87999725341795,247600.0,-0.009997026906496065,-1.5287463168233977,3.7825322585991716,66.00790561510976,53.14114972013544,-1.660820393870452,-1.929629784042433,-10.174545274753456,-15.352378711148361,30.053254707937505,1.0999984741210795,-0.17620904467929677,1.7540023803711051,-1.1289541575118847,4.636958918254095,0.31252411142961023,3.1954806493126,-4.182104522705103,50.406591475328874,-12.733526757744741,1.4414782689414953,11,-1.210002899169936,-1.3000030517578267,-11.097505569458022,-11.635002136230483,11.290000915527315,4,0.0853380351934041,1.4,102.02999877929688,-2.5900429802821896,101.51000213623048,2.7910882858672013,100.12000274658205,0.0853380351934041
3022,2013-12-02,103.0500030517578,103.4000015258789,100.94000244140624,101.3499984741211,650400.0,0.020196028832629942,1.0499979337069734,-1.954039217061925,64.78295915370632,55.80831257072361,-3.485780159633009,-3.9234875331950576,-11.744254190908421,-17.244977037558513,29.31238459018447,2.4599990844726705,-0.12889574052265118,3.637003326416007,0.29813832896140013,6.975868323870614,1.9675708276887036,5.306435825143311,-6.101863463745119,91.7647417853857,29.15899194854279,1.669432498727307,12,-2.970001220703111,-3.0600013732910014,-12.820005416870103,-13.675003051757798,10.5,0,0.07404169847123399,-1.5287463168233977,101.01000213623048,1.4,102.02999877929688,-2.5900429802821896,101.51000213623048,0.07404169847123399
3023,2013-12-03,107.12000274658205,107.23999786376952,102.2699966430664,102.2699966430664,1766500.0,0.039495386456030124,-1.0494824602800004,2.8529370845918383,74.50249995492592,59.92206623057659,-6.900298158288379,-7.782928918992894,-15.259247100244878,-21.14097372666268,28.83648533232645,4.970001220703111,0.35254473529900565,7.320002746582048,2.5218777916948483,12.118127701469248,4.920940269138441,9.719065224025655,-9.913788681054712,98.353976651335,36.05654865724571,2.3990624774436013,12,-5.1200027465820455,-5.210002899169936,-15.377504348754897,-16.295001983642592,8.519996643066392,1,0.024458504947817206,1.0499979337069734,103.0500030517578,-1.5287463168233977,101.01000213623048,1.4,102.02999877929688,0.024458504947817206
3024,2013-12-04,105.70999908447266,107.72000122070312,104.25,106.25,1425400.0,-0.013162841915203227,-1.005781583165935,-0.11134025483718703,67.68327771259607,62.614445116152645,-4.620110018383485,-6.1818797805055254,-13.309171657604907,-19.574736309436275,28.82544298424997,3.470001220703125,0.6707404098983147,5.587499237060541,0.12160723402826079,11.053391240092822,2.854553235544401,8.320445238576681,-7.901757991050786,70.35394545544574,10.582614462356474,2.7329460015161415,12,-2.2749977111816406,-3.55999755859375,-10.702499389648438,-14.84499740600586,8.580001831054688,2,0.0678270573365134,-1.0494824602800004,107.12000274658205,1.0499979337069734,103.0500030517578,-1.5287463168233977,101.01000213623048,0.0678270573365134
3025,2013-12-05,104.9499969482422,105.62000274658205,104.0,104.6500015258789,852800.0,-0.007189500925292247,-1.0250053644231634,-0.5555461365659569,67.84244248240115,64.5421015340616,-3.038356965759192,-5.180266700145083,-12.050637514265574,-18.645366528773437,28.97243181660748,1.7099990844726562,1.1056670894411411,4.505497360229512,-1.308130655098509,10.319125375557533,1.5986833525655015,7.412311367893523,-6.348815044637831,59.14447240139204,-0.21013132176544502,2.9068140076640114,12,-1.514995574951186,-2.7999954223632955,-9.774997711181655,-14.084995269775405,12.650001525878892,3,0.0652692358523248,-1.005781583165935,105.70999908447266,-1.0494824602800004,107.12000274658205,1.0499979337069734,103.0500030517578,0.0652692358523248
3026,2013-12-06,104.5500030517578,106.9000015258789,103.75,106.6500015258789,1178200.0,-0.0038112806871415383,1.423079518878361,-7.00010172681236,65.36875413540261,65.93478002126275,-2.158311155457156,-4.384446349881372,-11.15357330665968,-18.062400726456488,30.066042934852682,3.1500015258789062,1.7360970068609731,3.711503219604481,-2.093129407757388,9.51613584696635,0.8091869059235393,6.613819533285422,-5.219315602785528,53.244856346802074,-3.9335795931269573,2.902316313680937,12,-1.1150016784667827,-2.400001525878892,-8.810003280639634,-13.685001373291001,12.919998168945327,4,0.0825442085271455,-1.0250053644231634,104.9499969482422,-1.005781583165935,105.70999908447266,-1.0494824602800004,107.12000274658205,0.0825442085271455
3027,2013-12-09,104.33000183105469,105.5999984741211,103.94000244140624,104.75,760600.0,-0.002104267951041572,-1.7666670905229545,0.19999927339046772,68.64933240431819,67.62773972743437,-1.4250415767114077,-3.777676392555378,-10.441060016687729,-17.674976183679604,31.218754156840074,1.659996032714858,2.286626161313393,3.123001861572263,-2.5797644264092554,8.825768149553781,0.2716187175815037,5.974385005563022,-4.328169280343943,37.798228582067715,-23.342392369945095,2.8513831439907573,12,-0.49500274658203125,-2.1800003051757812,-8.407503128051758,-13.46500015258789,13.549995422363267,0,0.07639222736341189,1.423079518878361,104.5500030517578,-1.0250053644231634,104.9499969482422,-1.005781583165935,105.70999908447266,0.07639222736341189
3028,2013-12-10,109.4499969482422,111.52999877929688,105.2300033569336,105.47000122070312,1707500.0,0.04907500265818565,-1.825115467515139,-9.476221616712113,80.9595272138023,69.80887748688036,-5.679676226479273,-8.547533382448492,-15.018881341686452,-22.59144525458072,32.2901627278341,7.1999969482421875,2.7359380740612806,7.74249725341798,1.0257930135296647,14.459201493306296,4.384145133473822,11.100849373362138,-8.830710903932072,73.26475376076273,4.474170673134537,3.3583521199441586,12,-3.214996337890639,-5.3949966430664205,-13.652498245239272,-18.584995269775405,8.990005493164034,1,0.037460084219595347,-1.7666670905229545,104.33000183105469,1.423079518878361,104.5500030517578,-1.0250053644231634,104.9499969482422,0.037460084219595347
3029,2013-12-11,107.0500030517578,109.9499969482422,106.88999938964844,109.5500030517578,1043200.0,-0.021927765768868235,-1.1702053979179161,-0.6281413778164551,71.51378471376448,69.70116482066963,-2.6945515761352823,-5.831412844924145,-12.119213777937318,-20.00843719754515,33.41947154932815,3.059997558593764,3.1357000593136775,4.95200309753416,-2.0622083117917214,11.966214506860041,1.444897392871212,8.459108802197107,-5.339645733948998,42.416498323101784,-30.2101752378043,3.507105704662943,12,-0.8150024414062358,-2.995002746582017,-11.252504348754869,-16.185001373291,10.949996948242202,2,0.08024284066332488,-1.825115467515139,109.4499969482422,-1.7666670905229545,104.33000183105469,1.423079518878361,104.5500030517578,0.08024284066332488
3030,2013-12-12,107.93000030517578,108.08000183105469,106.55999755859376,106.77999877929688,941800.0,0.008220431838684927,1.0965509983951818,-0.4600006103515625,69.42394452437384,70.08072469947676,-2.9610017968222024,-6.389229571575484,-12.45128489870875,-20.697646747244875,34.268556599323595,1.5200042724609233,3.596911508376806,5.419500350952148,-1.9569686209044335,12.79596932280873,1.7312658650238575,9.10773483688044,-5.23767884121817,53.72751877929668,-17.27138838612371,3.6882344859282874,12,-1.6949996948242188,-3.875,-12.132501602172852,-17.064998626708984,9.819999694824219,3,0.058927087856651905,-1.1702053979179161,107.0500030517578,-1.825115467515139,109.4499969482422,-1.7666670905229545,104.33000183105469,0.058927087856651905
3031,2013-12-13,109.8499984741211,110.5500030517578,108.19000244140624,110.5500030517578,1433100.0,0.01778929086923431,5.742814792209623,-0.6086988250747888,71.98919151068317,70.8814171835853,-3.9059264610795594,-7.847594456202501,-13.766537996092325,-22.395074067566497,35.73287598964247,2.620002746582017,3.9181162910671503,6.790998458862305,-1.0646604624040208,14.64665738012863,2.863168998229142,10.718827919495467,-6.27390927862956,77.86559794780248,7.804089458670816,3.927829460633166,12,-2.950000762939453,-5.7949981689453125,-14.052499771118164,-18.984996795654297,6.480003356933594,4,0.07055075200411376,1.0965509983951818,107.93000030517578,-1.1702053979179161,107.0500030517578,-1.825115467515139,109.4499969482422,0.07055075200411376
3032,2013-12-16,109.2699966430664,110.4000015258789,108.87999725341795,110.01000213623048,774400.0,-0.0052799439154413985,1.0000000000000187,1.057143791348365,70.12758855878492,70.39531591734742,-2.6270999177384056,-6.8360037253239625,-12.616682081545022,-21.604631858627158,37.276329019365456,1.5200042724609517,4.082729871911411,5.714496612548828,-2.4023382206509467,13.831331445748603,1.6560791959489336,9.772914029148723,-4.898516489194336,64.12692415286412,-4.295821166106862,4.05841741659989,12,-1.6299972534179688,-5.179996490478516,-13.644996643066406,-18.40499496459961,6.7100067138671875,0,0.07504351450126112,5.742814792209623,109.8499984741211,1.0965509983951818,107.93000030517578,-1.1702053979179161,107.0500030517578,0.07504351450126112
3033,2013-12-17,108.45999908447266,109.87999725341795,108.02999877929688,109.62999725341795,846300.0,-0.007412808487947786,1.2155694641144161,1.5810668701156276,65.68849582638988,70.17367348554671,-1.7958918021493844,-5.50905699809104,-11.19645276837943,-20.593473759383983,39.18420834690352,1.8499984741210795,4.431415887039577,4.396998977661127,-3.607367920718275,12.40136587604053,0.3948155284714261,8.399182426850828,-3.3726670680581066,47.619020302957274,-18.76776285063152,4.002183449189702,12,-0.8199996948242188,-4.314998626708984,-13.162498474121094,-17.59499740600586,6.94000244140625,1,0.08685227962807418,1.0000000000000187,109.2699966430664,5.742814792209623,109.8499984741211,1.0965509983951818,107.93000030517578,0.08685227962807418
3034,2013-12-18,109.2699966430664,109.55999755859376,106.87999725341795,108.8499984741211,1104500.0,0.007468168591472146,4.360000610351467,-0.35897335576509687,66.13191724751319,69.98361512611473,-2.2884530187772754,-5.646931460260035,-11.35069088252638,-21.190608682379278,41.46739384382773,2.6800003051758097,4.722283666193945,4.59649658203125,-3.0116505637936086,12.204643727856109,0.7924230091188207,8.40057015494368,-3.538397950363617,67.91968304594087,2.883808378269279,3.8040735729124298,12,-1.6299972534179688,-5.124996185302734,-14.099996566772461,-18.40499496459961,6.980003356933594,2,0.08392061938368967,1.2155694641144161,108.45999908447266,1.0000000000000187,109.2699966430664,5.742814792209623,109.8499984741211,0.08392061938368967
3035,2013-12-19,108.4000015258789,109.4800033569336,107.75,109.1999969482422,623500.0,-0.007961884725130597,1.5441071699044648,-1.9047593097184716,66.57695530382057,70.11785970038339,-0.9807454543493179,-4.144337056897783,-9.796702309946369,-20.108413494163898,44.00239162873733,1.7300033569335938,4.439805908164033,3.1900012969970675,-3.829215408852619,10.209218002846754,-0.3196070559277757,6.699609649921911,-2.088562824516714,41.41694471296306,-24.417319766379705,3.5096083529248463,12,-0.6650009155273438,-4.255001068115234,-13.230001449584961,-17.53499984741211,5.5,3,0.08856087028586646,4.360000610351467,109.2699966430664,1.2155694641144161,108.45999908447266,1.0000000000000187,109.2699966430664,0.08856087028586646
3036,2013-12-20,109.36000061035156,109.95999908447266,108.51000213623048,108.51000213623048,1013900.0,0.008856079990399834,-2.4117636499089765,-1.062504172348972,64.87506987324612,69.69849719693094,-1.3261527732815495,-4.606481352937678,-10.088714702108888,-20.85326593425812,45.762416346018455,1.55999755859375,4.402749576914516,3.6840003967285213,-3.124356010202135,10.492356803659177,0.27982219326320035,7.088178600193842,-2.5267059011958963,70.45455530654101,7.573967668811989,3.4041782034653263,12,-0.9799995422363281,-5.215000152587891,-14.370000839233398,-18.494998931884766,5.839996337890639,4,0.07671908689486862,1.5441071699044648,108.4000015258789,4.360000610351467,109.2699966430664,1.2155694641144161,108.45999908447266,0.07671908689486862
3037,2013-12-23,109.83999633789062,110.33999633789062,109.19000244140624,109.77999877929688,620000.0,0.004389134279993989,1.1698048022111167,0.07058548976313049,57.71849568193768,67.1161603600571,-1.0531062637037536,-4.552791032561828,-9.899749311679386,-21.128148813234034,47.64475833919197,1.1499938964843892,4.451027976077739,3.6769962310791016,-2.8391189496853997,10.193111411843603,0.41893864069685094,6.935053821461352,-2.537031221720838,85.54912912422913,26.033913221225106,3.25805759038225,12,-1.2849960327148438,-5.694995880126953,-14.777496337890625,-18.974994659423828,4.970001220703139,0,0.05908599517064306,-2.4117636499089765,109.36000061035156,1.5441071699044648,108.4000015258789,4.360000610351467,109.2699966430664,0.05908599517064306
3038,2013-12-24,110.27999877929688,110.94000244140624,109.58000183105469,109.7699966430664,130700.0,0.004005849017444607,-2.0562094416774217,8.500381485249237,63.72374670366046,66.25060058115665,-1.5231689484615174,-4.419178513907028,-9.693149738857088,-21.359036167763023,49.59988130298518,1.3600006103515483,4.623733790567144,3.6089988708496037,-2.4945709385578425,9.71256868025705,0.5572139661458806,6.660783775553327,-2.554330296814385,83.74377293748262,24.542091043175475,3.0517849047037258,12,-1.529998779296875,-6.134998321533203,-15.139999389648438,-19.414997100830078,-0.05999755859375,1,0.05168665796817895,1.1698048022111167,109.83999633789062,-2.4117636499089765,109.36000061035156,1.5441071699044648,108.4000015258789,0.05168665796817895
3039,2013-12-26,110.16999816894531,110.97000122070312,109.55999755859376,110.16999816894531,563400.0,-0.000997466553946058,-1.3114791004828081,0.0,66.31253492838835,65.90488840382493,-1.0326488146871782,-3.8231419573458965,-8.888709686064743,-21.03747915111248,50.874613460222974,1.4100036621093608,4.798515648190261,3.0659984588623104,-2.7162201145298894,8.84821703225451,0.17488917216621758,5.957107745558403,-2.063896656781381,75.15519414669282,15.287551438678456,2.8911092866960972,12,-1.2449989318847656,-6.024997711181641,-14.772497177124023,-19.304996490478516,0.0800018310546875,3,0.047472119849846894,-2.0562094416774217,110.27999877929688,1.1698048022111167,109.83999633789062,-2.4117636499089765,109.36000061035156,0.047472119849846894
3040,2013-12-27,109.91999816894531,111.94000244140624,109.62999725341795,110.3000030517578,364200.0,-0.0022692203336214245,-3.8124771517124856,-100.0,66.94007378141293,65.34387532279489,-0.5259960969385133,-3.111250959017468,-8.373227548778246,-20.571556222390143,52.28855511413468,2.3100051879882812,4.197100083791355,2.4214984893798857,-2.9662752448027874,7.809272223562559,-0.27238837771145086,5.115385356471222,-1.471506930068088,41.1077523983655,-18.788070436090827,2.693886867091336,12,-0.5099983215332173,-5.569995880126953,-14.459997177124023,-18.96500015258789,0.8300018310546875,4,0.05758735386190206,-1.3114791004828081,110.16999816894531,-2.0562094416774217,110.27999877929688,1.1698048022111167,109.83999633789062,0.05758735386190206
3041,2013-12-30,109.62999725341795,110.58000183105469,108.76000213623048,110.33999633789062,479700.0,-0.0026382907601729677,2.0587971303461168,1.868394635400043,66.64574011232276,64.957003273188,-0.3022712565540786,-2.2581253014709546,-7.849812783034253,-20.05091587448085,53.822430558115954,1.8199996948242045,3.944723510979472,1.7004978179931527,-2.809396995753275,6.21039263173958,-0.5544495888800611,3.9554452248663665,2.3100051879882812,27.35833439297071,-33.873128707699536,2.254947406873211,12,-0.21999740600585938,-4.084995269775376,-10.927495956420884,-18.674999237060533,15.230003356933608,0,0.038949232686657176,-3.8124771517124856,109.91999816894531,-1.3114791004828081,110.16999816894531,-2.0562094416774217,110.27999877929688,0.038949232686657176
3042,2013-12-31,110.68000030517578,111.41000366210938,109.48999786376952,109.8000030517578,381300.0,0.00957769842254641,-1.5599947103133336,-1.2394343495126805,55.18989493310901,63.79049206282345,-1.2641729680062355,-2.8534997588827196,-8.69710035491346,-20.851613314827176,55.10086380294066,1.920005798339858,3.74909116066938,2.3690010070800724,-1.6691302834903325,6.407132297650477,0.34993536179487705,4.388066652365268,1.2600021362304545,60.377295115988474,0.6403695192537384,2.019065645285201,12,-1.270000457763686,-5.134998321533203,-11.610000610351562,-19.72500228881836,14.319999694824219,1,0.04083842275572391,2.0587971303461168,109.62999725341795,-3.8124771517124856,109.91999816894531,-1.3114791004828081,110.16999816894531,0.04083842275572391
3043,2014-01-02,109.73999786376952,111.87999725341795,109.29000091552734,110.36000061035156,542700.0,-0.008492974691131305,-2.4078974446491035,-0.7045507746460604,62.94512485708635,63.43640401944269,-0.138023017966745,-1.7994062851041264,-7.553066309791532,-19.689510342999824,55.52557281987569,2.589996337890611,3.2637258437248704,1.2979988098144446,-2.7474337261314474,5.343431345760337,-0.7247174581584943,3.3207150777873835,-0.9799957275390341,30.817472751307534,-29.825233098168084,2.022716267972945,1,0.10500335693360796,-4.194995880126939,-10.479997634887681,-18.784999847412095,13.580001831054702,3,0.046200107467817775,-1.5599947103133336,110.68000030517578,2.0587971303461168,109.62999725341795,-3.8124771517124856,109.91999816894531,0.046200107467817775
3044,2014-01-03,112.87999725341795,114.33000183105469,110.58000183105469,111.2300033569336,987700.0,0.028613080469952257,-1.5423755114285862,-2.6612686888573576,69.56521476906735,63.76843284891456,-3.0308144518081974,-4.611120142148721,-10.45704471522852,-22.57539908393612,56.04648402809972,4.5900039672851705,2.921834723441222,4.079498291015611,-0.20996987407455947,8.368966456105781,1.9347642084705257,6.224232373560696,-4.057595214843715,73.9676004114665,11.93586622885347,2.1447340825450865,1,-1.4599952697753764,-5.739997863769517,-13.619997024536119,-21.924999237060533,12.560005187988281,4,-0.02356481305313185,-2.4078974446491035,109.73999786376952,-1.5599947103133336,110.68000030517578,2.0587971303461168,109.62999725341795,-0.02356481305313185
3045,2014-01-06,111.8000030517578,113.91000366210938,111.44000244140624,113.0999984741211,1030200.0,-0.009567631360191675,-1.4455498272052372,-0.7878789279967602,58.25574191564496,63.032951964736654,-1.5844305939235568,-3.1532993515029233,-9.182562584509611,-21.277567563677692,56.75649903787953,2.470001220703139,2.7522394424184426,2.657003784179679,-1.4269141296271215,6.740921697986479,0.6150448272762787,4.698962741083079,-2.757297021484348,54.57811637498233,-5.225576061646805,2.0419589569033976,1,-0.25500106811522016,-4.1650009155273295,-12.045003890991197,-20.835006713867173,13.159996032714858,0,-0.01386406985194999,-1.5423755114285862,112.87999725341795,-2.4078974446491035,109.73999786376952,-1.5599947103133336,110.68000030517578,-0.01386406985194999
3046,2014-01-07,113.18000030517578,113.4000015258789,111.62999725341795,111.9800033569336,922800.0,0.012343445579148238,1.1585425990193607,-0.923077825967019,65.50360112680413,63.89796368083292,-2.643576689688416,-4.0618626594591944,-10.336743077237642,-22.414482317346383,57.227011967107245,1.7700042724609517,2.542901031576733,3.605501174926758,-0.25251172405067734,7.463514073904193,1.6764947254380473,5.534507624415468,-3.9258024428710883,77.18251355201234,17.185189466750856,1.9290064494887147,1,-1.6349983215332031,-5.5449981689453125,-13.42500114440918,-22.215003967285156,13.080001831054702,1,-0.02147022705975954,-1.4455498272052372,111.8000030517578,-1.5423755114285862,112.87999725341795,-2.4078974446491035,109.73999786376952,-0.02147022705975954
3047,2014-01-08,112.3000030517578,113.62000274658205,111.91000366210938,112.47000122070312,777200.0,-0.007775201016479771,-2.6000096371609223,-0.14166550106177195,65.14198933688556,64.0555461956357,-1.539863649171906,-2.692187987412595,-9.341272099245614,-21.267386652780615,57.738622222098016,1.7099990844726705,2.3760851048392624,2.3270038604736243,-0.833536582759038,5.4875443037062865,0.7467336388572932,3.9072740820899554,-2.8427730307031,59.7222537590653,-1.7647992005746147,1.580270221616329,1,-0.7550010681152202,-4.6650009155273295,-12.545003890991197,-21.335006713867173,15.039993286132827,2,0.1118432521573931,1.1585425990193607,113.18000030517578,-1.4455498272052372,111.8000030517578,-1.5423755114285862,112.87999725341795,0.1118432521573931
3048,2014-01-09,113.5500030517578,114.22000122070312,112.70999908447266,113.05999755859376,486800.0,0.011130899074186962,-1.537813509770734,-2.8824163001521814,66.31101558851924,64.0553773800947,-2.544851885905885,-3.814866858233117,-10.40505517820067,-22.223063488752146,57.320443332300556,1.9199981689453267,2.245198365119009,3.3720035552978374,-0.15619110046098683,6.9001982110566615,1.6079062274184253,5.136100883177249,-3.8978621583030986,79.20003255208296,17.761346655658727,1.7640973278794143,1,-2.00500106811522,-5.250003814697251,-13.515001296997056,-22.23000335693358,13.239997863769545,3,0.10083660625727253,-2.6000096371609223,112.3000030517578,1.1585425990193607,113.18000030517578,-1.4455498272052372,111.8000030517578,0.10083660625727253
3049,2014-01-10,115.63999938964844,115.8000030517578,113.63999938964844,114.27999877929688,678600.0,0.01840595580554938,1.571420786368906,2.7754803350669563,75.24408495342806,64.97804528809638,-4.2212385908206755,-5.5108710881833645,-12.258142819096093,-23.99641011895926,56.98347683801729,2.25,2.3679528540151864,5.0325000762939425,1.0459852421569735,9.019014910430911,3.039242659225451,7.025757493362434,-5.8007440586897445,96.33019174975622,31.022177870592955,1.9932574170684865,1,-3.359996795654297,-5.864997863769531,-13.684999465942383,-22.400001525878906,10.300003051757798,4,0.06641300886986401,-1.537813509770734,113.5500030517578,-2.6000096371609223,112.3000030517578,1.1585425990193607,113.18000030517578,0.06641300886986401
3050,2014-01-13,114.29000091552734,115.98999786376952,113.7699966430664,115.4499969482422,941700.0,-0.011674148056437517,-1.018178728598713,-0.8529378765609502,66.73456988670874,64.98791526302816,-2.4430822707334983,-3.85775610710175,-10.672366729361428,-22.355314469714102,56.84667609606458,2.220001220703111,2.329013947541881,3.3645015716552678,-0.7357619425029043,7.46476508581344,1.3143698145761817,5.414633328734354,-4.09310072132071,61.00924976464404,-3.497075982569612,2.050131757079089,1,-1.6500015258789062,-4.420001983642578,-11.497499465942383,-20.810001373291016,13.26999664306642,0,0.09755885411288023,1.571420786368906,115.63999938964844,-1.537813509770734,113.5500030517578,-2.6000096371609223,112.3000030517578,0.09755885411288023
3051,2014-01-14,117.5999984741211,117.98999786376952,113.81999969482422,115.4000015258789,819500.0,0.028961392353476167,1.798660501697432,-1.896555579671517,72.09569073649322,66.86633701895974,-5.032907286223221,-6.91174199526796,-13.676827902380154,-25.353129798378262,56.47458176996617,4.169998168945298,2.356955792343399,6.286999130249029,1.2555846440818073,11.318413616416251,3.771291887165418,8.80270637333264,-6.939650466349434,93.58553023715163,30.42979055287325,2.515707243083613,1,-3.9599990844726562,-6.729999542236328,-14.807497024536133,-24.119998931884766,10.319999694824219,1,0.06258504001572063,-1.018178728598713,114.29000091552734,1.571420786368906,115.63999938964844,-1.537813509770734,113.5500030517578,0.06258504001572063
3052,2014-01-15,117.47000122070312,119.54000091552734,116.70999908447266,117.6500015258789,958200.0,-0.001105418835924299,-2.3294049537076513,-0.08181843402992114,70.84060522160635,67.74361261501751,-4.289551263412022,-6.467515554894462,-13.260039135056275,-24.909654602599034,56.15842144727965,2.8300018310546875,2.419409555290585,5.747001647949219,0.11589099658974078,11.378112299308697,2.9314463222694798,8.562556973628958,-6.076688227331687,69.69254553619102,8.763446100838408,2.815555325679736,1,-2.4099998474121094,-5.729999542236328,-14.677499771118164,-23.625,9.029998779296875,2,0.07482762257755216,1.798660501697432,117.5999984741211,-1.018178728598713,114.29000091552734,1.571420786368906,115.63999938964844,0.07482762257755216
3053,2014-01-16,117.87999725341795,118.25,116.1500015258789,117.22000122070312,609900.0,0.0034902190214889384,1.9999945504384173,-3.666638409697713,71.96583418502964,68.01034810567998,-3.82578251321614,-6.467180033713234,-13.355480139609782,-25.019926331374606,56.20903054640684,2.0999984741210938,2.552920680993978,5.68599777221678,-0.35673277170029394,11.728728316133854,2.66463250025825,8.70736304417531,-5.509081709387814,71.86435198655133,12.20869814514937,3.021365271958535,1,-2.3899955749511577,-5.494995117187486,-14.887496948242173,-23.879997253417955,7.6200027465820455,3,0.0802510969196546,-2.3294049537076513,117.47000122070312,1.798660501697432,117.5999984741211,-1.018178728598713,114.29000091552734,0.0802510969196546
3054,2014-01-17,118.44000244140624,119.0199966430664,117.08999633789062,117.80999755859376,692400.0,0.004750637945676095,1.1564330102549676,0.9545585906342614,73.85221517473279,69.74328957891196,-3.92714086042848,-6.64569532507636,-13.584069153835486,-25.27534493715531,57.00173806682298,1.9300003051757812,2.915507885552387,5.787502670288077,-0.6965283061264529,12.271533646702608,2.545487182080805,9.02951815849535,-5.208796652796437,80.9359157778933,18.151929950008878,3.2420154882072683,1,-2.8550033569335795,-5.390003204345689,-13.295001983642564,-22.53500366210936,7.349998474121108,4,0.07049981680177653,1.9999945504384173,117.87999725341795,-2.3294049537076513,117.47000122070312,1.798660501697432,117.5999984741211,0.07049981680177653
3055,2014-01-21,118.0,120.30999755859376,117.95999908447266,119.7300033569336,821500.0,-0.003714981698213937,-1.5966759539877329,-2.7460157915133965,73.23711506160495,70.60256890500094,-2.81076262456034,-5.744112693034808,-12.786751881088094,-24.50515386451137,57.90344057122718,2.349998474121108,3.2979596608318786,4.867500305175781,-1.7116796617504662,11.446680272102029,1.5779103217126504,8.157090288638912,-4.0117387961601025,64.40680556322921,-2.740214035234402,3.289589983463126,1,-1.8899993896484375,-4.565002441406236,-12.854999542236328,-22.095001220703125,7.029998779296875,1,0.06728815628310358,1.1564330102549676,118.44000244140624,1.9999945504384173,117.87999725341795,-2.3294049537076513,117.47000122070312,0.06728815628310358
3056,2014-01-22,117.75,118.70999908447266,116.75,118.38999938964844,502000.0,-0.0021186440677966045,2.0625014901175405,0.3699411258847655,70.54040191564033,71.20239252486259,-2.061080171728136,-5.094525857334929,-12.115657111088154,-23.91572195708494,58.4361924018568,1.9599990844726562,3.3376655237793926,4.198000335693365,-2.4380510927542502,10.83405176414098,0.8799746214695574,7.516026049917173,-2.8766957064945586,38.46153846153833,-28.321464232125585,3.318025714223811,1,-1.2400016784667969,-4.155002593994141,-12.604999542236328,-21.845001220703125,9.610000610351562,2,0.08331208117701716,-1.5966759539877329,118.0,1.1564330102549676,118.44000244140624,1.9999945504384173,117.87999725341795,0.08331208117701716
3057,2014-01-23,116.33000183105469,117.52999877929688,115.29000091552734,116.80999755859376,659100.0,-0.012059432432656614,1.3333333333333333,0.7499940395298603,68.62637530885286,71.45965471601076,-0.010403543951625238,-3.3343361464143015,-10.2917316396111,-22.16413691826756,58.56880703634519,2.4599990844726562,3.639758795088113,2.4535018920898466,-4.051701158146656,8.95870494232635,-0.7990996330284048,5.706103417208098,3.9799957275390767,20.717163565513232,-48.524373562466096,3.252601525118252,1,0.6449966430664062,-2.735004425048828,-10.852502822875977,-20.425003051757812,9.949996948242188,3,0.0996303288529361,2.0625014901175405,117.75,-1.5966759539877329,118.0,1.1564330102549676,118.44000244140624,0.0996303288529361
3058,2014-01-24,115.9800033569336,117.01000213623048,115.47000122070312,116.0,782100.0,-0.0030086690330272114,-1.9615376150827402,0.0416600438694078,60.40271995985606,69.81061416116944,0.8052169701068408,-2.6724293032247317,-9.613494922390231,-21.462219516971587,58.585549349725106,1.540000915527358,3.7389851540124113,1.8185031890869112,-4.520587238303278,8.1575936164771,-1.3510420246081765,4.988048402781999,4.229594268798849,13.745077745405984,-52.630837800678556,3.1695452136950935,1,1.0599937438964844,-2.3850059509277344,-10.11500358581543,-20.07500457763672,10.439994812011719,4,0.0907052624467568,1.3333333333333333,116.33000183105469,2.0625014901175405,117.75,-1.5966759539877329,118.0,0.0907052624467568
3059,2014-01-27,115.4000015258789,117.1999969482422,113.8000030517578,116.48999786376952,974300.0,-0.005000877860554143,1.709164412292159,54.50896604349414,62.500006622744664,69.34010713184009,1.5059630600086393,-1.7713363028791491,-8.698779226873569,-20.525468202891886,58.22224568278316,3.3999938964844034,3.9215026500423704,0.9770011901855469,-5.094649431176023,7.048651811547117,-2.0588241204952453,4.012826500866339,4.711204165649434,24.57757026432194,-41.50239388531318,3.0358253106807873,1,1.654998779296875,-1.8050041198730469,-9.507501602172852,-19.49500274658203,10.189994812011719,0,0.08752164939838525,-1.9615376150827402,115.9800033569336,1.3333333333333333,116.33000183105469,2.0625014901175405,117.75,0.08752164939838525
3060,2014-01-28,116.25,117.66000366210938,115.22000122070312,115.38999938964844,918500.0,0.00736567125547638,-3.066681077781875,-0.7889940364532398,61.067060073147644,68.11470372480169,1.0764263072424,-2.2375100799458068,-9.211470469184633,-21.010152703115352,57.685647884983496,2.44000244140625,4.031823412020302,1.5104995727539006,-4.2233505000573075,7.244349645565109,-1.3564254636517035,4.377424609159505,3.608757585937525,49.89814516993689,-14.166981124929016,2.8669250364056045,1,0.8050003051757812,-2.220001220703125,-10.357500076293945,-20.345001220703125,10.489997863769517,1,0.08206452400453634,1.709164412292159,115.4000015258789,-1.9615376150827402,115.9800033569336,1.3333333333333333,116.33000183105469,0.08206452400453634
3061,2014-01-29,113.9000015258789,116.61000061035156,113.79000091552734,115.41000366210938,643900.0,-0.020215040637600823,-2.260108928138299,-1.7558151913557247,55.215122724422045,66.37853900289232,3.1808904237918227,0.4730416655080347,-6.518726971157207,-18.308948134743446,57.44543217912958,2.8199996948242188,3.7529287346206956,-1.0529991149902287,-6.281504245435983,4.175506015455525,-3.6672516802131128,1.5612534502326554,5.7164058786914325,2.842391015063608,-59.22033856525115,2.6142525652228783,1,3.1499977111816406,0.5099983215332173,-7.960000991821289,-17.99500274658203,12.900001525878892,2,0.09771727045051137,-3.066681077781875,116.25,1.709164412292159,115.4000015258789,-1.9615376150827402,115.9800033569336,0.09771727045051137
3062,2014-01-30,115.1999969482422,115.88999938964844,114.4499969482422,115.0,585800.0,0.011413480289268696,-1.2153831707689504,-0.13244812271687845,55.3606094796937,64.53351403563278,1.7042526679833117,-0.49641599860594,-7.46863406350306,-19.231922791671835,56.99944417438799,1.9899978637695312,3.75130563960262,0.020996475219746458,-4.805094235317142,4.847087185756635,-2.3920488800486908,2.4340418304881837,4.066826066985556,36.43398015570299,-22.49184631569613,2.413045355268444,1,1.8500022888183452,-0.6649971008300781,-8.937496185302749,-19.294998168945327,11.580001831054673,3,0.10555559014096749,-2.260108928138299,113.9000015258789,-3.066681077781875,116.25,1.709164412292159,115.4000015258789,0.10555559014096749
3063,2014-01-31,114.80999755859376,116.02999877929688,113.6999969482422,115.2300033569336,807500.0,-0.003385411458158849,1.3069363397729923,-2.1000610360873666,46.96858068607776,61.54644353689332,1.8025315856445587,0.30871835664095215,-6.69265508846064,-18.47164573847371,56.27031290858772,2.3300018310546733,3.310520636170537,-0.622502899169902,-4.723879786514033,3.4788739881742288,-2.6731913428419602,1.4281855445021563,4.128216130651964,28.030270920111228,-25.08334065274274,2.0506884436720627,1,2.1949996948242188,-0.2749977111816406,-8.459997177124038,-18.759998321533217,12.130004882812472,4,0.09990420228734309,-1.2153831707689504,115.1999969482422,-2.260108928138299,113.9000015258789,-3.066681077781875,116.25,0.09990420228734309
3064,2014-02-03,110.22000122070312,115.6500015258789,109.58000183105469,115.44000244140624,1327800.0,-0.039979064850586,1.1524823942233031,12.42840275381049,37.979907590961346,57.628976040155145,5.7037050802664595,4.942627843986671,-1.7217598593577463,-13.557295942989157,54.52664559944155,6.069999694824219,2.769252401310254,-5.0794994354248075,-9.672451370283952,-0.4865475005656634,-7.37597540285438,-2.7830234679952355,8.299155129262317,7.920782730378391,-42.36847170151846,2.296475967429571,2,3.924999237060547,4.314998626708999,-3.772500991821289,-14.015003204345703,16.269996643066392,0,0.14697874041757197,1.3069363397729923,114.80999755859376,-1.2153831707689504,115.1999969482422,-2.260108928138299,113.9000015258789,0.14697874041757197
3065,2014-02-04,110.25,112.11000061035156,110.0999984741211,110.97000122070312,1086100.0,0.0002721718287481689,-2.941164150971622,0.13793123607855096,23.076901579593667,52.3552537805944,4.9827479959261325,5.0494401933739255,-1.382323000545938,-13.265222106176196,52.68874834224242,2.0100021362304688,2.118641515943864,-4.972000503540045,-9.856629098608678,-0.08737190847141107,-7.414314801074369,-2.529686206005721,7.375240898074367,9.530558823401734,-33.82454455154161,2.4423142975343186,2,3.3700027465820312,4.284999847412124,-3.7150001525878906,-13.485000610351562,14.309997558593764,1,0.13913828877905332,1.1524823942233031,110.22000122070312,1.3069363397729923,114.80999755859376,-1.2153831707689504,115.1999969482422,0.13913828877905332
3066,2014-02-05,110.75,112.22000122070312,109.6500015258789,109.86000061035156,1719100.0,0.0045351473922903285,-2.9236709686437123,-1.2361081676768533,26.034213671102094,47.62279137639988,3.7832223140779035,4.593571202241478,-1.5758643177410931,-13.419887425388055,50.81611344123607,2.5699996948242188,1.3307900651591922,-4.350500488281256,-9.559134252982929,0.8581332764204177,-6.9548173706320995,-1.7461836059304119,6.070716991372393,18.139515077819862,-20.980070264232257,2.6043168823508385,2,2.8700027465820312,3.7849998474121236,-3.8699989318847656,-13.654998779296875,13.849998474121094,2,0.1443792132168804,-2.941164150971622,110.25,1.1524823942233031,110.22000122070312,1.3069363397729923,114.80999755859376,0.1443792132168804
3067,2014-02-06,124.86000061035156,127.08999633789062,120.0,121.5,3374200.0,0.12740406871649257,-1.2295583828564163,3.7752841737102885,62.59019655603768,47.86584433153117,-10.045996241283902,-8.988041310321535,-15.211062487809798,-27.083190918915903,49.8310671908793,16.339996337890625,0.8867269819074011,9.131500244140625,2.5080293483928813,15.754971139888369,5.819764796266753,12.443235692014497,-15.279998779296875,87.2644407360124,50.12693239064509,3.3117354478738714,2,-6.525001525878906,-6.670001983642578,-17.38249969482422,-21.314998626708984,1.4400024414062358,3,0.015537421367314952,-2.9236709686437123,110.75,-2.941164150971622,110.25,1.1524823942233031,110.22000122070312,0.015537421367314952
3068,2014-02-07,125.0,128.10000610351562,124.55999755859376,125.62999725341795,1687400.0,0.0011212509127349612,-3.6887464063582263,-0.1874991485052251,62.01465291549199,47.811916141836434,-9.802825918842814,-8.670810256514656,-14.865488130424978,-26.77657303867585,48.72263599045325,3.540008544921861,0.5342010457769675,8.698999786376959,0.979660091927741,16.418339480826177,4.83932993915235,12.558669633601568,-15.349998474121094,83.26130999804734,49.52981885099224,3.8596698472246094,2,-6.159996032714844,-6.304996490478516,-17.522499084472656,-21.119998931884766,0.9499969482422017,4,0.014239990234375055,-1.2295583828564163,124.86000061035156,-2.9236709686437123,110.75,-2.941164150971622,110.25,0.014239990234375055
3069,2014-02-10,123.31999969482422,125.43000030517578,123.0,124.5199966430664,1118500.0,-0.013440002441406196,-1.6413099364768713,1.9047653648199037,59.32025642691267,47.61782684781033,-7.689903451873732,-6.73104704499201,-12.754235040413533,-24.65854352330841,47.05861748153845,2.4300003051757812,0.2746878855050312,6.634999465942386,-1.686491881360297,14.956490813245068,2.4742537922910515,10.79574513959372,-12.931997985839843,74.09211261397051,42.413298871113284,4.160745673651339,2,-4.4799957275390625,-4.4799957275390625,-15.624998092651367,-19.05999755859375,1.1999969482421875,0,0.029354547158127797,-3.6887464063582263,125.0,-1.2295583828564163,124.86000061035156,-2.9236709686437123,110.75,0.029354547158127797
3070,2014-02-11,125.44000244140624,125.87000274658205,123.13999938964844,123.47000122070312,927600.0,0.017191069995364128,-1.0760443258296697,-1.6416718589066932,62.64387598478432,48.44324387673947,-9.35275539228418,-8.40375452497635,-14.426222497559408,-26.33060826691782,45.29666104927763,2.730003356933608,0.3216226985817343,8.197502136230455,-0.9056748914179025,17.30067916387881,3.645913622406269,12.74909065005464,-14.343520556640613,85.58263955482383,52.49964161413066,4.5515885138241785,2,-6.5999984741210795,-6.5999984741210795,-16.160001754760728,-19.98500061035155,-0.6900024414062358,1,0.008370499058733216,-1.6413099364768713,123.31999969482422,-3.6887464063582263,125.0,-1.2295583828564163,124.86000061035156,0.008370499058733216
3071,2014-02-12,124.95999908447266,126.68000030517578,124.29000091552734,125.5500030517578,663300.0,-0.00382655729903858,-1.4766829137167006,-0.29949421405666155,64.64200734669171,49.47451030640591,-7.977862217694252,-7.740970328040305,-13.461661856088256,-25.406499025727697,43.15884472425707,2.3899993896484375,0.39654728369961845,7.349498748779297,-2.3875245076026346,17.08652200516123,2.4809871205883383,12.218010376970255,-13.183376230957037,61.23451045697214,25.48902296696994,4.868511628190964,2,-6.1199951171875,-6.1199951171875,-15.369997024536133,-19.50499725341797,1.3700027465820312,2,-0.003201036562176074,-1.0760443258296697,125.44000244140624,-1.6413099364768713,123.31999969482422,-3.6887464063582263,125.0,-0.003201036562176074
3072,2014-02-13,126.26000213623048,127.0,123.83999633789062,125.1999969482422,802300.0,0.010403353563399387,1.4881909630755739,-1.7966068819262584,66.89677744588323,51.68875439082874,-8.430582645204339,-8.799857189911705,-14.31777634129844,-26.249370098310678,40.62645566274683,3.160003662109375,0.5024263609897446,8.210001754760754,-2.265801338123751,18.685804847645244,2.9721002083185084,13.447903301202999,-13.830443952714859,63.921534015091495,24.34417812448998,5.237901546442248,2,-7.419998168945327,-7.419998168945327,-16.67000007629396,-20.805000305175795,-1.5600051879882812,3,-0.013147502249511334,-1.4766829137167006,124.95999908447266,-1.0760443258296697,125.44000244140624,-1.6413099364768713,123.31999969482422,-0.013147502249511334
3073,2014-02-14,127.33999633789062,127.5,125.61000061035156,126.70999908447266,786000.0,0.008553731850050594,2.978926910752576,0.5943341226599106,69.30788885064321,55.16964119746007,-8.433113242357933,-9.628449336729432,-15.063388657804708,-26.847579555413958,38.430588313141065,1.8899993896484375,0.9503154856766116,8.816996002197271,-2.4508173500214525,20.084809354415995,3.1830893260879094,14.450902678306633,-14.283620237575008,96.44436306423611,52.69889624489169,5.633906676109359,2,-8.46499252319336,-8.499992370605469,-17.7499942779541,-21.884994506835938,-3.779998779296861,4,-0.008167059180473446,1.4881909630755739,126.26000213623048,-1.4766829137167006,124.95999908447266,-1.0760443258296697,125.44000244140624,-0.008167059180473446
3074,2014-02-18,126.79000091552734,128.32000732421878,126.08999633789062,127.18000030517578,1020300.0,-0.0043191097705381765,-1.4916204927116505,-0.619049349076597,67.21098174799914,60.073427882838445,-5.906626647413759,-8.87589000677535,-14.1330525282292,-25.81905618828307,36.04791082772355,2.2300109863281534,1.3472977860485855,7.84950065612793,-4.008674143319752,19.707675455575597,1.920413256404089,13.77858805585177,-13.131879615083733,70.46324198693834,26.360214236138304,5.9290873997238345,2,-7.804996490478501,-7.839996337890611,-16.86750030517578,-21.334999084472656,-4.040000915527344,1,-0.006625159407048109,2.978926910752576,127.33999633789062,1.4881909630755739,126.26000213623048,-1.4766829137167006,124.95999908447266,-0.006625159407048109
3075,2014-02-19,125.94000244140624,127.4800033569336,125.7300033569336,126.54000091552734,1096200.0,-0.006703986654968297,-2.4313838420859732,1.5384600336476753,70.67308737782676,65.03330273914119,-2.9021377978083933,-7.800481652692966,-12.880247713063852,-24.51232969085528,33.292900200184725,1.75,1.972181406812382,6.602502059936512,-5.648244672167365,18.85324879204039,0.47712869388458046,12.727875425988444,-11.402167979536117,46.875021287320315,-2.346108228584704,6.125373366051936,2,-1.7799987792968466,-6.989997863769503,-14.912500381469712,-19.749999999999986,-2.0500030517577983,2,-0.011275256239577147,-1.4916204927116505,126.79000091552734,2.978926910752576,127.33999633789062,1.4881909630755739,126.26000213623048,-0.011275256239577147
3076,2014-02-20,127.55999755859376,128.05999755859378,125.7699966430664,125.9800033569336,882700.0,0.012863229202661364,-1.2899921799004652,-2.633330366338987,70.99185800197885,65.9668206775791,-2.1086165616549692,-9.115194428300114,-14.057412038567875,-25.665052591270438,31.345610336072816,2.290000915527372,3.287996763331961,7.731997299194347,-5.026168534654161,20.49016313304284,1.3529143822701002,14.111080216118594,-12.19523272498273,83.03553790505494,30.866898440648683,6.379082916924247,2,-1.899993896484375,-8.609992980957031,-16.304998397827163,-21.274997711181655,-2.909996032714858,3,-0.02202883045135695,-2.4313838420859732,125.94000244140624,-1.4916204927116505,126.79000091552734,2.978926910752576,127.33999633789062,-0.02202883045135695
3077,2014-02-21,127.91999816894531,128.47999572753906,127.30999755859376,127.30999755859376,884100.0,0.002822206155861595,-2.8360557320460584,0.3860777525073152,72.28834712643317,67.10834225657256,-2.2226440196657222,-9.025103202483209,-13.954176025062552,-25.557011231688193,30.327940355179763,1.1699981689452983,4.967310016394606,7.51249809265137,-5.623946309462468,20.64894249476521,0.944275891594458,14.080720293708282,-11.77791878589781,80.48785674790524,24.222168727445606,6.568222201056918,2,-2.1800003051757812,-8.889999389648438,-15.664999008178711,-20.634998321533203,-1.4199981689453125,4,-0.012429615077000689,-1.2899921799004652,127.55999755859376,-2.4313838420859732,125.94000244140624,-1.4916204927116505,126.79000091552734,-0.012429615077000689
3078,2014-02-24,126.5,129.10000610351562,126.33000183105469,128.30999755859378,1050700.0,-0.011100673774790959,-1.5767554754367943,-2.967206143532647,81.0213506824589,69.51957495163325,-0.6341861753979003,-7.1427771978290195,-12.242948797974648,-23.68237633443097,29.096198573442834,2.7700042724609375,6.704321534962347,5.56650009155274,-7.665610981762285,18.798611164867765,-1.0495554451047724,12.182555628210253,-9.370887309393169,22.848546454371956,-37.89940234166317,6.616055536657509,2,-0.37999725341796875,-7.159996032714844,-13.099998474121094,-18.439998626708984,0.75,0,-0.014229273136425302,-2.8360557320460584,127.91999816894531,-1.2899921799004652,127.55999755859376,-2.4313838420859732,125.94000244140624,-0.014229273136425302
3079,2014-02-25,125.5,127.83000183105469,125.37999725341795,126.63999938964844,823000.0,-0.007905138339920903,-2.5507187085359933,0.6298347664811906,78.02279454070526,71.2283436800689,0.7907194398918591,-5.636289482441768,-10.87996450103006,-22.241712763181155,28.7214670925776,2.450004577636733,6.598342069866945,4.061500167846674,-9.051807228968528,17.174807564661876,-2.495153530560927,10.618153866254275,-7.173797968102292,3.225872609923891,-61.35692735758635,6.5566536984076045,2,0.970001220703125,-6.159996032714844,-11.562498092651367,-17.439998626708984,1.3600006103515625,1,-0.015458186784113481,-1.5767554754367943,126.5,-2.8360557320460584,127.91999816894531,-1.2899921799004652,127.55999755859376,-0.015458186784113481
3080,2014-02-26,125.79000091552734,126.81999969482422,124.5,126.08999633789062,1105500.0,0.002310764267150045,1.636360089645277,0.26315402015767425,77.85186141737802,72.6961052434785,0.6208789343167211,-5.454591645099271,-10.824496615779339,-22.071158305026245,28.0539233014455,2.3199996948242188,6.516719700084494,3.8745010375976534,-9.137791911302173,16.886793986497466,-2.631645436852267,10.38064751204756,-6.3864184764678384,28.04346095413745,-40.662019391329004,6.506146474449907,2,0.6800003051757812,-6.4499969482421875,-11.472501754760742,-17.729999542236328,0.6100006103515625,2,-0.024167270000807317,-2.5507187085359933,125.5,-1.5767554754367943,126.5,-2.8360557320460584,127.91999816894531,-0.024167270000807317
3081,2014-02-27,125.02999877929688,126.08999633789062,124.43000030517578,125.81999969482422,888100.0,-0.006041832663160829,1.496245518428223,2.6333765672287073,50.62270419398904,70.88787488215692,1.555424215054586,-4.024334617804882,-9.782630901181989,-20.83884815477205,28.187086885845886,1.6599960327148438,6.631258282169512,2.5579990386962947,-9.953275410457934,15.069273487850523,-3.6976381858808054,8.813636263273409,-4.656773973791758,12.847917112530979,-51.29953750103219,6.255637224577112,2,1.7350044250488281,-5.689994812011719,-10.257499694824219,-16.584999084472656,-3.3899993896484375,3,-0.00911780693256481,1.636360089645277,125.79000091552734,-2.5507187085359933,125.5,-1.5767554754367943,126.5,-0.00911780693256481
3082,2014-02-28,127.36000061035156,128.44000244140622,125.0500030517578,125.0500030517578,1037400.0,0.01863554230027309,-1.9350675086532134,-2.924044153862515,57.44949859838742,69.5702759652396,-0.6728958867193029,-5.6882703980076315,-11.779184859362573,-22.69831680208,28.538012705247183,3.4100036621093466,6.5088768443768,4.280000686645508,-7.921329595118465,16.48133096840948,-1.8206644542364927,10.380665827527494,-6.1140976750454,62.74082799249151,0.9693780750195273,6.100665140881987,2,-0.5949974060058594,-8.019996643066406,-12.307502746582031,-18.915000915527344,-9.25,4,-0.021278259041185965,1.496245518428223,125.02999877929688,1.636360089645277,125.79000091552734,-2.5507187085359933,125.5,-0.021278259041185965
3083,2014-03-03,126.27999877929688,127.18000030517578,125.12999725341795,125.91999816894531,777200.0,-0.008479913833848607,-1.1134025483718573,0.15584458477554267,59.711284446796235,68.73697626510595,0.26924706995605163,-3.9051233672029753,-10.345297260884593,-21.130443759059233,29.34425934702565,2.230003356933608,6.341860485499325,2.6264987945556584,-9.00298456473385,14.255982153845153,-3.188242885089096,8.441240474200413,-4.248685527169769,46.13460071271096,-13.496805365388163,5.814741679644749,3,0.4850044250488281,-6.939994812011719,-10.995000839233398,-17.834999084472656,-7.1199951171875,0,0.001742169962225093,-1.9350675086532134,127.36000061035156,1.496245518428223,125.02999877929688,1.636360089645277,125.79000091552734,0.001742169962225093
3084,2014-03-04,126.41999816894531,129.99000549316406,126.16000366210938,128.33000183105472,1126500.0,0.0011086426275084271,-2.1522743827392694,-5.305556732929338,53.69530970406457,66.85055652357683,0.07961575199605875,-2.9188840241074843,-10.148600357442632,-20.765148810050874,31.78567514263785,3.8300018310546875,5.974127301347593,1.956498336791995,-7.846678627551398,11.759675301135374,-2.9450901453797087,6.8580868189636845,-3.681815631679356,35.791295088513245,-19.708247247794766,4.90158848217169,3,0.7900047302246094,-6.6349945068359375,-11.102500915527344,-17.939998626708984,-4.839996337890625,1,0.006565431443413594,-1.1134025483718573,126.27999877929688,-1.9350675086532134,127.36000061035156,1.496245518428223,125.02999877929688,0.006565431443413594
3085,2014-03-05,125.58999633789062,126.70999908447266,125.08000183105469,126.41999816894531,692600.0,-0.006565431443413594,1.31204683678549,0.43455509930176545,52.31446575431543,64.77529071828089,0.9551972224569312,-0.928318710707174,-8.956558144958095,-19.417254561655483,34.18216707823441,1.6299972534179688,5.3807177778260495,0.35949668884276775,-6.807172740046013,7.526166117731549,-3.223838025601623,3.9428314032871583,-1.9815950459168903,20.86321853117826,-32.510065066846735,3.5833347144443923,3,1.6200065612792969,-5.80499267578125,-10.264997482299805,-17.0549964904785,-6.9799957275390625,2,0.010112304399182204,-2.1522743827392694,126.41999816894531,-1.1134025483718573,126.27999877929688,-1.9350675086532134,127.36000061035156,0.010112304399182204
3086,2014-03-06,126.73999786376952,127.31999969482422,125.86000061035156,126.2300033569336,715100.0,0.009156792415097259,-1.33599853515625,-0.6144498575236523,51.78304618223939,62.4969239467038,-0.3613537449147799,-0.8632261185342855,-9.75464005755434,-20.057856652188065,36.572063786865606,1.7300033569335938,4.917036058455949,0.7099983215331918,-1.5272546476759175,2.9472512907422868,-0.40862816307135574,1.8286248061377393,-2.3658040676529453,34.21040438859844,-17.09211554315616,1.1186264846045502,3,0.47000503540040484,-6.954994201660142,-11.197498321533189,-18.204998016357393,-10.489997863769517,3,-0.002682628559423361,1.31204683678549,125.58999633789062,-2.1522743827392694,126.41999816894531,-1.1134025483718573,126.27999877929688,-0.002682628559423361
3087,2014-03-07,126.8000030517578,128.1300048828125,126.45999908447266,127.02999877929688,530300.0,0.0004734510730604047,-2.670327643448808,-0.45097687221378546,47.82960940451478,58.808952693598904,-0.6670892351585564,-0.8120746371604781,-9.470246611052275,-19.6120432238108,36.19380757324498,1.6700057983398438,4.4077392660285,0.6730033874511605,-1.5184155933415155,2.8644223682438508,-0.4227061029451846,1.7687128778475056,-1.75191185199553,35.03054863230357,-10.12553336571559,1.0957094903963425,3,0.4099998474121236,-7.014999389648423,-11.07000350952147,-18.265003204345675,-9.600006103515597,4,-0.04069403421073359,-1.33599853515625,126.73999786376952,1.31204683678549,125.58999633789062,-2.1522743827392694,126.41999816894531,-0.04069403421073359
3088,2014-03-10,126.77999877929688,127.87000274658205,125.95999908447266,126.81999969482422,612800.0,-0.00015776239731446484,-1.273813470420224,0.17392025476015643,49.958009543460285,55.690643249460564,-0.6740766366970803,-0.6871082936030888,-9.113160165701458,-19.10163941923051,35.558355860758425,1.9100036621093892,3.7319361419300634,0.5639991760253906,-1.578742121700941,2.706740473751722,-0.5073714728377752,1.6353698248885564,-1.138877864326389,34.62312994511812,-7.028898803213693,1.0713706488631691,3,0.4300041198730469,-6.9949951171875,-10.987499237060547,-18.24499893188475,-9.239997863769531,0,-0.06838616700129774,-2.670327643448808,126.8000030517578,-1.33599853515625,126.73999786376952,1.31204683678549,125.58999633789062,-0.06838616700129774
3089,2014-03-11,126.94000244140624,128.49000549316406,126.4800033569336,127.25,1022200.0,0.001262057608849565,-2.268307509087075,7.749761586878097,54.4563214404711,53.09113880758203,-0.6798257775671743,-0.5923765341336633,-8.923726303196545,-18.747610957996358,35.50914128529401,2.0100021362304688,2.949167506410049,0.5430027008056442,-1.1297517199849239,2.2157571215962264,-0.29337450958963984,1.3793799112009282,-0.9800033569335795,54.545413866241454,12.994154370087053,0.836377210395289,3,0.2700004577636861,-7.154998779296861,-11.170003890991183,-18.405002593994112,-7.430000305175753,1,-0.06128878706212415,-1.273813470420224,126.77999877929688,-2.670327643448808,126.8000030517578,-1.33599853515625,126.73999786376952,-0.06128878706212415
3090,2014-03-12,126.48999786376952,127.01000213623048,125.26000213623048,125.86000061035156,986000.0,-0.0035450178744437233,1.0958011064867546,-2.0322652096868072,44.67663217379471,52.43046413867154,-0.13419670278925366,-0.06290057983643749,-8.114249168397933,-17.999083766062498,35.169954231632175,1.75,2.026210441076202,0.040498352050761355,-1.5705614641606047,1.6515581682621416,-0.7650315560549217,0.8460282601564444,3.5000076293945455,38.080323504887524,1.7031589369134466,0.8055299081056891,3,1.0300064086914205,-6.669994354248033,-12.149997711181626,-17.954998016357393,-5.650001525878892,2,-0.03881726710125277,-2.268307509087075,126.94000244140624,-1.273813470420224,126.77999877929688,-2.670327643448808,126.8000030517578,-0.03881726710125277
3091,2014-03-13,124.55999755859376,126.91000366210938,123.80999755859376,126.91000366210938,754200.0,-0.015258125842126824,1.6382962145315119,-3.7301846805934615,35.54219794361347,49.996319621474434,1.924504983481583,1.93479400154024,-5.8304425061814555,-15.795678182333745,34.438413186889235,3.100006103515611,1.1594441898132288,-1.8695018768310376,-3.5660802458937013,-0.17292350776837395,-2.7177910613623766,-1.0212126922996987,5.335407867431613,16.025613855478696,-14.161635142001536,0.8482891845313325,3,2.340003967285142,-4.73999404907228,-10.482496261596694,-16.02499771118164,-3.159996032714858,3,-0.047768120302373096,1.0958011064867546,126.48999786376952,-2.268307509087075,126.94000244140624,-1.273813470420224,126.77999877929688,-0.047768120302373096
3092,2014-03-14,124.5999984741211,125.4800033569336,123.87000274658205,124.4499969482422,521600.0,0.0003211377353191658,-1.4580350954846766,-0.0638302707616332,40.722674512602914,47.88647407323074,1.6224428592722404,1.8593849115624579,-5.542727445429051,-15.582896863438634,33.84259360790245,1.6100006103515483,0.2494403715743232,-1.7465007781982393,-3.630106508332773,0.13710495193629413,-2.688303643265499,-0.8046979131309797,5.0519906372070125,16.880332823620833,-13.647170737561293,0.9418028650672658,3,2.3000030517578125,0.3950042724609375,-10.522497177124023,-16.06499862670897,-2.9899978637695312,4,-0.06701443480238367,1.6382962145315119,124.55999755859376,1.0958011064867546,126.48999786376952,-2.268307509087075,126.94000244140624,-0.06701443480238367
3093,2014-03-17,126.3000030517578,126.5,124.86000061035156,125.61000061035156,607700.0,0.013643696616816525,2.009183302069043,4.599969482732654,53.656310062122856,47.88214077968165,-0.08317213920538791,0.08165843811327989,-6.858201327017426,-17.0136756806166,33.23124937951496,1.9000015258789062,0.3448147869270741,0.0055034637451001345,-1.8191179811865794,1.8301249086767797,-0.9068072587207467,0.917814186210947,3.118306397460927,53.20515537529013,18.43004810415124,0.9123107224658413,3,-0.15000152587889204,0.19499969482423296,-8.037504196166978,-13.180004119873033,-4.150001525878892,0,-0.072050719585386,-1.4580350954846766,124.5999984741211,1.6382962145315119,124.55999755859376,1.0958011064867546,126.48999786376952,-0.072050719585386
3094,2014-03-18,125.9499969482422,126.19000244140624,124.6500015258789,126.19000244140624,798700.0,-0.0027712279893783442,11.833047237588024,-0.34783281733742727,50.72725217211585,47.70578371499281,0.2158522574039523,0.3852593292075426,-6.221030491575462,-16.398057050339474,32.3995533043261,1.650001525878892,0.11930056340769113,-0.30250244140623295,-2.1177470328526766,1.5127421500401965,-1.2101247371294477,0.6051198543169818,3.2439800253515187,66.87488526122294,29.95743620339242,0.9076222957232163,3,0.20000457763670454,0.5450057983398295,-7.182493209838881,-12.324993133544936,-3.6100006103515767,1,-0.06677249890026482,2.009183302069043,126.3000030517578,-1.4580350954846766,124.5999984741211,1.6382962145315119,124.55999755859376,-0.06677249890026482
3095,2014-03-19,124.5199966430664,126.5,123.4800033569336,125.83999633789062,575500.0,-0.011353714488484212,1.2878701619219088,5.499872846335447,47.81490767284576,47.26487943617129,1.651817757147981,1.795476787837174,-4.479744700400829,-14.724828482650253,31.478237794450987,3.0199966430664062,-0.11247018266368514,-1.6615024566650334,-3.6326029776442113,0.3095980643141445,-2.6470527171546223,-0.6759521961754444,4.458621153927311,30.32050127119492,-9.24329790593611,0.9855502604895864,3,1.4650077819824219,2.0450057983398438,-5.67999267578125,-10.89499282836914,-3.8899993896484517,2,-0.04023445745181753,11.833047237588024,125.9499969482422,2.009183302069043,126.3000030517578,-1.4580350954846766,124.5999984741211,-0.04023445745181753
3096,2014-03-20,124.75,125.06999969482422,123.37000274658205,124.37000274658205,588700.0,0.0018471198452798543,2.33333831988209,-0.2878767736901317,36.363687095611645,45.990888068515396,1.240275826848773,1.4168017090699863,-4.433860122412568,-14.702208339721253,30.374396602785787,1.6999969482421733,-0.23902363342567412,-1.290999221801755,-3.2489253190335035,0.6669268754299935,-2.2699622704176363,-0.3120361731858736,3.8987009305901097,44.08940780733908,7.149291592511723,0.9789630486158759,3,1.1800041198730469,1.9300041198730469,-5.909996032714844,-10.724998474121094,-3.309997558593764,3,-0.03134271472632766,1.2878701619219088,124.5199966430664,11.833047237588024,125.9499969482422,2.009183302069043,126.3000030517578,-0.03134271472632766
3097,2014-03-21,126.33000183105469,127.91999816894531,124.30999755859376,125.58000183105469,1985700.0,0.012665345339115675,-1.19452354670848,1.9736984761178886,50.248276384574595,46.023139939750315,-0.4619900737482965,-0.30401315101357795,-5.685556765631759,-16.069727587027202,29.446562087004136,3.6100006103515483,-0.24727054852162667,0.3685024261474581,-1.386819431135521,2.1238242834304373,-0.5091585024940315,1.2461633547889477,1.8964032448147634,65.05499038359953,28.068474168963746,0.8776609286414873,3,-0.3999977111816406,0.3500022888183594,-7.489997863769531,-11.80999755859375,-6.5,4,-0.03902477822939343,2.33333831988209,124.75,1.2878701619219088,124.5199966430664,11.833047237588024,125.9499969482422,-0.03902477822939343
3098,2014-03-24,124.6999969482422,127.1500015258789,124.08999633789062,126.44000244140624,525600.0,-0.012902753575451897,-1.0675663833143458,-2.3200073242187123,42.56057624152089,44.70139047320029,0.9408820969748035,1.2482227808321937,-3.77971595373252,-14.207896245054528,28.885875719529373,3.0600051879882812,-0.37665566433361164,-1.171502304077137,-2.993871520555743,0.6508669124014688,-2.082686912316433,-0.26031769583784126,3.220001220703111,29.23067120294722,-7.580401091740093,0.9111846082393009,3,0.9450035095214702,1.9800071716308452,-5.8599929809570455,-10.179992675781264,-3.409996032714858,0,-0.024779441968817095,-1.19452354670848,126.33000183105469,2.33333831988209,124.75,1.2878701619219088,124.5199966430664,-0.024779441968817095
3099,2014-03-25,123.55999755859376,125.70999908447266,123.12999725341795,125.2300033569336,846400.0,-0.009141935986747507,-1.0395219729021363,0.9597704173353403,41.44906577196735,44.34277198410836,1.7332797292619944,2.3562354277924555,-2.4388175252214097,-12.829168933704395,28.55769922491387,2.5800018310547017,-0.48998737586855157,-2.214501571655262,-4.306679400845667,-0.12232374246485733,-3.2605904862504644,-1.1684126570600597,4.360000610351548,8.977040145898773,-28.618200810497473,1.0460889145952035,3,1.9650001525878764,3.0000038146972514,-4.702493667602553,-9.039993286132827,-2.5799942016601705,1,-0.011411428136733459,-1.0675663833143458,124.6999969482422,-1.19452354670848,126.33000183105469,2.33333831988209,124.75,-0.011411428136733459
3100,2014-03-26,122.75,124.51000213623048,122.68000030517578,124.36000061035156,593100.0,-0.0065554999562835725,-1.0914306640625162,0.9640688744626403,32.69737603927827,44.026680661404455,2.1869484757407918,3.084974579207042,-1.3896699228922955,-11.777939743341094,28.52331553957252,1.8300018310547017,-0.6737955906575763,-2.8724990844726506,-5.363620697542785,-0.38137747140253,-4.118059891007704,-1.6269382779375974,4.690998077392578,1.335872583235418,-35.17200352025406,1.2455608065350603,3,2.549999237060547,3.585002899169922,-3.7824954986572124,-7.454998016357408,-1.0599975585937642,2,-0.0033401520334775947,-1.0395219729021363,123.55999755859376,-1.0675663833143458,124.6999969482422,-1.19452354670848,126.33000183105469,-0.0033401520334775947
3101,2014-03-27,123.88999938964844,125.3000030517578,122.06999969482422,122.30999755859376,732400.0,0.009287164070455711,-2.135929305798333,-0.9813672248917107,38.461552423672934,43.77544487374557,1.0526082006847872,1.9554470552448038,-2.3790490605906314,-12.654536372132938,28.613232337039342,3.2300033569335795,-0.9285332353124431,-1.675499725341794,-4.273577208212998,0.9225777575294103,-2.9745384667774033,-0.37646098390618477,2.9796789550781284,31.111114009267432,-5.352979919348989,1.2990387414356035,3,1.1049995422363281,2.140003204345703,-2.3349952697753764,-7.854995727539048,-2.8600006103515625,3,-0.026313682720890186,-1.0914306640625162,122.75,-1.0395219729021363,123.55999755859376,-1.0675663833143458,124.6999969482422,-0.026313682720890186
3102,2014-03-28,124.6500015258789,124.9000015258789,123.51000213623048,124.61000061035156,656400.0,0.006134491403460007,4.1481371593268666,0.025317005804127823,42.022499521377924,42.482799258107235,0.3357529202373968,1.0350777665151725,-2.9723033491374338,-13.155698327476713,28.10469887413208,1.3899993896484233,-1.0233948696731687,-0.7799976348876925,-3.2641887814523187,1.7041935116769338,-2.0220932081700056,0.46209793839462066,1.5477218078613362,50.78741931317452,13.50839362647055,1.2420955732823102,3,0.3449974060058594,1.3800010681152344,-2.344997406005845,-8.614997863769517,-4.160003662109389,4,-0.02575209823648683,-2.135929305798333,123.88999938964844,-1.0914306640625162,122.75,-1.0395219729021363,123.55999755859376,-0.02575209823648683
3103,2014-03-31,126.5,126.5999984741211,124.76000213623048,125.26000213623048,534100.0,0.014841543934815071,1.5555596763853297,30.99923707800842,48.5372282412955,42.239463265793866,-1.657160700098018,-0.8406966414414683,-4.643836272028011,-14.725008482044302,27.76740629538218,1.9499969482421875,-0.787178164130367,1.0590007781982393,-1.4429230823027979,3.5609246386992766,-0.19196115205227215,2.309962708448751,-4.430000305175781,97.79252757024771,60.10761134932988,1.2509619302505155,3,-1.5050010681152344,-0.4699974060058594,-4.115001678466797,-10.385002136230469,-7.050003051757798,0,-0.052727258252532105,4.1481371593268666,124.6500015258789,-2.135929305798333,123.88999938964844,-1.0914306640625162,122.75,-0.052727258252532105
3104,2014-04-01,127.25,128.49000549316406,126.5999984741211,126.95999908447266,775400.0,0.005928853754940677,-2.742580240665342,0.23387210897747748,52.477187691325284,42.75749437895827,-2.462299696781457,-1.60775729089508,-5.221029485274272,-15.1851933659389,26.964393642405515,1.9900054931640625,-0.6107355912533308,1.767500686645505,-0.8285614727279835,4.3635628460189935,0.4694696069587536,3.0655317663322563,-5.08940032958985,80.6852901365803,41.27202306283576,1.2980310796867471,4,-1.9699974060058594,-1.2199974060058594,-4.519996643066406,-10.729995727539062,-4.790000915527344,1,-0.04683692797228023,1.5555596763853297,126.5,4.1481371593268666,124.6500015258789,-2.135929305798333,123.88999938964844,-0.04683692797228023
3105,2014-04-02,126.86000061035156,127.4800033569336,126.20999908447266,127.4499969482422,722300.0,-0.0030648282094180024,2.907650414328975,-2.0344637078740853,58.33333333333331,45.198566183149566,-1.905888459913001,-1.1781376901349887,-4.645007470267615,-14.492729065769197,26.549428084383553,1.2700042724609375,-0.7350551486767927,1.3140010833740234,-1.3542574720438552,3.9822596387919162,-0.02012819433491586,2.6481303610829627,-4.446224707031263,74.61053877499604,30.90713553412524,1.3341292777089457,4,-1.5799980163574219,-0.8299980163574219,-3.954998016357422,-9.694995880126953,-2.3000030517577983,2,-0.04635028555201004,-2.742580240665342,127.25,1.5555596763853297,126.5,4.1481371593268666,124.6500015258789,-0.04635028555201004
3106,2014-04-03,126.4000015258789,127.33000183105469,125.55999755859376,127.05999755859376,401800.0,-0.003626037224180201,1.9499958674270363,1.1186442869704623,56.329117319778575,45.874215175950006,-1.326744225974707,-0.7851724926347572,-3.9924361261536205,-13.700489642505005,25.846553075439672,1.7700042724609233,-0.8124299830842858,0.8710018157958928,-1.7694138282603262,3.511417459852126,-0.44920600623221674,2.1912096378240022,-3.743176438964852,58.032077139561025,10.483991917749357,1.3202078220281137,4,-1.1199989318847656,-0.3699989318847656,-3.4949989318847656,-8.569999694824219,-1.1500015258789062,3,-0.037262650534923836,2.907650414328975,126.86000061035156,-2.742580240665342,127.25,1.5555596763853297,126.5,-0.037262650534923836
3107,2014-04-04,121.63999938964844,125.7699966430664,121.56999969482422,125.13999938964844,904500.0,-0.037658244294054954,-1.3076910178536245,5.303062179939081,36.51620406141307,45.20261826704913,3.015086940246576,3.76127684897952,0.9545748407794008,-8.637183865901363,24.27607168818921,4.8300018310546875,-0.8624230456936175,-3.631000137329096,-6.718960366200349,-0.5430399084578283,-5.1749802517647225,-2.087020022893469,6.850006103515625,1.0115554359941743,-43.928132341974305,1.543980114435633,4,3.390003204345703,4.140003204345703,1.4125041961669922,-3.80999755859375,1.7700042724609375,4,-0.005014802806744156,1.9499958674270363,126.4000015258789,2.907650414328975,126.86000061035156,-2.742580240665342,127.25,-0.005014802806744156
3108,2014-04-07,118.11000061035156,121.66000366210938,117.5199966430664,121.44000244140624,1238900.0,-0.029020049301293205,1.1962877067725473,0.9514290945870495,30.840679948123096,44.02390873106644,6.1597528252888765,6.965565621643606,4.645702496721398,-4.860927600895678,23.089084329823446,4.140007019042969,-0.8966420224845706,-6.727499008178711,-11.093347345820376,-2.3616506705370597,-8.910423176999544,-4.544574839357878,10.241604766845711,5.378336292590173,-35.26707603947091,2.182924168820828,4,4.895000457763672,5.645000457763672,4.942502975463867,-0.11999893188476562,5.029998779296875,0,0.02015068360950778,-1.3076910178536245,121.63999938964844,1.9499958674270363,126.4000015258789,2.907650414328975,126.86000061035156,0.02015068360950778
3109,2014-04-08,119.16000366210938,119.45999908447266,117.38999938964844,118.06999969482422,700200.0,0.008890043572362671,1.449711301018911,-0.32732833871743905,36.65341021996431,44.463468084476,4.93940533089463,5.589390589040306,3.791049630462595,-5.6528738929535365,21.700889748683032,2.0699996948242188,-1.2163757149977954,-5.288496017456055,-10.215863709595169,-0.3611283253169262,-7.752179863525612,-2.8248121713864975,8.758337365722667,17.542156357914493,-23.400965284527338,2.4636838460695634,4,3.779998779296875,4.529998779296875,3.8924999237060547,-1.1700019836425781,5.069999694824219,1,0.0024336461666711884,1.1962877067725473,118.11000061035156,-1.3076910178536245,121.63999938964844,1.9499958674270363,126.4000015258789,0.0024336461666711884
3110,2014-04-09,121.58000183105469,121.6999969482422,119.36000061035156,120.1500015258789,580000.0,0.020308812475429816,1.8024066992859087,1.3119221104648313,42.88280745220752,44.954718643202064,2.61051288896833,2.933067171900319,1.5711477510732976,-7.805148872131781,20.562561863489226,2.5399932861328267,-1.2720072934191506,-2.622998046874997,-7.61098753306311,2.3649914393131155,-5.116992789969046,-0.12900330378094793,5.706638698486344,42.152931713098,1.5413777942526252,2.493994743094054,4,1.3600006103515625,1.3600006103515625,1.917501449584961,-3.145000457763672,0.089996337890625,2,0.007238009871399775,1.449711301018911,119.16000366210938,1.1962877067725473,118.11000061035156,-1.3076910178536245,121.63999938964844,0.007238009871399775
3111,2014-04-10,118.61000061035156,124.62000274658205,118.61000061035156,122.62999725341795,702900.0,-0.024428369600044797,-1.9900533109132768,-2.811185863748636,33.68554516949119,44.02839038188131,5.31132488863156,5.728138750350041,4.786618205081027,-4.5692031274656415,20.20767644447266,6.010002136230483,-1.3070364411245805,-5.29549942016601,-10.86920188558733,0.27820304525532435,-8.08235065287667,-2.50864818745535,8.082841450795911,14.558491892172404,-22.012631039903745,2.7868512327106645,4,4.3300018310546875,4.3300018310546875,4.887502670288086,-0.17499923706054688,4.190002441406236,3,0.050164378362906215,1.8024066992859087,121.58000183105469,1.449711301018911,119.16000366210938,1.1962877067725473,118.11000061035156,0.050164378362906215
3112,2014-04-11,116.25,118.69000244140624,116.1500015258789,117.29000091552734,823100.0,-0.01989714693708211,-3.0967827280054405,0.25870691144011676,32.677332595939845,42.26617975461958,7.101251398239029,7.832057624074025,7.327816529436518,-1.9616262340305468,19.61995119928565,2.5400009155273295,-1.227154546098859,-7.238000106811526,-13.762488148435551,-0.7135120651875013,-10.500244127623532,-3.975756085999521,9.884671500857536,1.180619359022859,-34.81872004122215,3.2622440208120116,4,6.070003509521484,6.070003509521484,7.247503280639648,2.6200027465820312,5.8600006103515625,4,0.07741935483870965,-1.9900533109132768,118.61000061035156,1.8024066992859087,121.58000183105469,1.449711301018911,119.16000366210938,0.07741935483870965
3113,2014-04-14,117.1999969482422,118.5500030517578,115.76000213623048,117.25,659000.0,0.008172016759072642,1.1056537936673376,0.04807981513405082,36.85950121408275,40.53088125714819,5.244871226897601,6.498539090690642,6.586365016628932,-2.639563126263269,18.731156386203114,2.7900009155273153,-1.2913810730256472,-5.833002853393538,-12.786890105264533,1.1208843984774717,-9.309946479329042,-2.356059227458033,8.135900954617043,16.25276199562903,-22.207805979791956,3.4769436259355047,4,4.4200057983398295,4.925006866455064,6.297506332397447,2.050006866455064,5.380004882812486,0,0.05298640678813005,-3.0967827280054405,116.25,-1.9900533109132768,118.61000061035156,1.8024066992859087,121.58000183105469,0.05298640678813005
3114,2014-04-15,117.54000091552734,118.48999786376952,115.86000061035156,117.41000366210938,539400.0,0.002901057816881103,1.591141595414849,-2.5997863899915843,39.022338079546955,38.38521511783859,3.780182332322582,5.793194480808012,6.611129055482905,-2.6828089877307093,17.89859924645509,2.6299972534179545,-1.4795132038932195,-5.072499084472653,-12.29558146086481,2.150583291919503,-8.684040272668739,-1.4609578962765681,6.838307410669017,20.090278292048907,-22.11346833526732,3.6115411881960786,4,4.005001068115234,4.585002899169922,5.957502365112305,1.8350028991699219,4.959999084472656,1,0.047643342100581076,1.1056537936673376,117.1999969482422,-3.0967827280054405,116.25,-1.9900533109132768,118.61000061035156,0.047643342100581076
3115,2014-04-16,119.51000213623048,119.58000183105469,117.76000213623048,118.4499969482422,542200.0,0.01676026208404502,2.0333212535047878,8.154058336756853,41.08306936441507,36.691209789464864,0.7352614231100745,3.613898851800556,5.035341055041258,-4.351323865186899,17.576489754709517,2.0400009155273438,-1.9062742626516496,-2.8519981384277173,-10.14371387948988,4.439717602634445,-6.497856008958792,0.7938597321033569,4.006475570969286,42.32505351770175,-1.2288851884527503,3.6458578705310787,4,1.2549972534179545,2.6150016784667827,3.9875011444091655,-0.13499832153321734,3.729995727539034,2,0.039494612470366564,1.591141595414849,117.54000091552734,1.1056537936673376,117.1999969482422,-3.0967827280054405,116.25,0.039494612470366564
3116,2014-04-17,120.83999633789062,122.33999633789062,119.06999969482422,119.4800033569336,803400.0,0.011128727118120851,-1.9999965002782278,1.2830059667331237,42.41940787026932,37.347121323782225,-1.638685747956572,2.0827408750247542,4.10702358454634,-5.406879309625026,17.57924145005792,3.2699966430664062,-2.4906070945040284,-1.3265037536621094,-8.558055374217133,5.9050478668929145,-4.942279563939621,2.2892720566154026,1.9008338122122126,77.20362732809784,33.13684418945178,3.615775810277509,4,-0.6499938964843608,1.2850074768066406,2.830007553100586,-1.4649925231933594,0.6000061035156108,3,0.006868601921617534,2.0333212535047878,119.51000213623048,1.591141595414849,117.54000091552734,1.1056537936673376,117.1999969482422,0.006868601921617534
3117,2014-04-21,121.4000015258789,121.5199966430664,119.9499969482422,120.62999725341795,476100.0,0.0046342701502770645,2.108927195540151,0.5661825342062408,39.30369625542082,38.28745646903754,-2.499124411857366,1.1957624088705359,3.508607054607211,-5.687361171016818,16.667079582064236,1.5699996948242045,-3.1949155189516034,-0.5199985504150391,-7.4851809473838955,6.445183846553803,-4.002589748899467,2.962592648069389,0.9399948120117188,85.71435197048416,46.44236257525283,3.4825911984844233,4,-1.209999084472642,0.7250022888183594,1.960000991821289,-2.0249977111816406,-0.29000091552734375,0,0.011532137630001937,-1.9999965002782278,120.83999633789062,2.0333212535047878,119.51000213623048,1.591141595414849,117.54000091552734,0.011532137630001937
3118,2014-04-22,121.61000061035156,125.37000274658205,121.52999877929688,121.52999877929688,1221900.0,0.001729811217736188,-94.99790196452449,0.10389790539603082,37.89699860313336,38.42563295605632,-2.414330140858496,0.7825192589723855,3.2573315879536153,-5.6140974296355495,16.162831889258033,3.970001220703139,-3.898501958087081,-0.1554996490478544,-6.997024576813658,6.686025278717963,-3.5762621129307632,3.2652628148350544,-5.8499984741210795,60.462657291043996,25.337410088879665,3.4207624638829066,4,-1.0449981689452983,0.5150032043457031,4.337501525878906,-2.234996795654297,0.6999969482422017,1,0.004111503967523467,2.108927195540151,121.4000015258789,-1.9999965002782278,120.83999633789062,2.0333212535047878,119.51000213623048,0.004111503967523467
3119,2014-04-23,122.1500015258789,123.08999633789062,120.55999755859376,121.4000015258789,592000.0,0.004440431813313994,-1.0822967228247005,9.374785428189968,39.95735998925053,38.100583237949984,-2.7777018344657307,0.1385735636123968,2.735637835763029,-5.887014027152915,15.984707970669444,2.529998779296861,-3.8718991260852818,0.4550010681152372,-6.337547745468953,7.2475498816994275,-2.941273338676865,3.8512754749073395,-6.197799377441399,57.68724096653675,26.418282146389515,3.396274406792098,4,-1.584999084472642,-0.024997711181640625,4.1725006103515625,-2.509998321533203,2.0199966430664062,2,0.0035202644273784056,-94.99790196452449,121.61000061035156,2.108927195540151,121.4000015258789,-1.9999965002782278,120.83999633789062,0.0035202644273784056
3120,2014-04-24,122.33999633789062,123.04000091552734,120.54000091552734,121.8499984741211,398800.0,0.0015554221010096736,1.645492820726041,0.6533304850260416,41.242439312906875,38.94023814277394,-3.1833137151278805,-0.08823655655498897,2.4981909161789986,-5.8144110815791805,16.01444919927875,2.5,-3.365757634807295,0.6654960632324247,-6.116112309565352,7.447104436030202,-2.7253081231664567,4.056300249631306,-6.199438177490222,51.90468347716136,23.028793131068547,3.390804186398885,4,-1.7749938964843608,-0.21499252319335938,3.9825057983398438,-2.699993133544922,2.1300048828125,3,0.001307860608949607,-1.0822967228247005,122.1500015258789,-94.99790196452449,121.61000061035156,2.108927195540151,121.4000015258789,0.001307860608949607
3121,2014-04-25,120.62999725341795,122.29000091552734,120.01000213623048,121.80999755859376,635800.0,-0.013977432856462024,1.1308329916754176,-2.408174386921039,47.49130085932081,40.58623461648293,-1.2925728129020655,1.4387756241992378,4.155363505000707,-3.832805418380474,15.702533945848002,2.329994201660142,-3.1070819186802083,-0.8815029144287223,-7.595270028837419,5.83226419997996,-4.2383864716330635,2.475380642775619,-4.304850201293917,12.54611766991168,-19.03425788305963,3.356883557204343,4,-0.06499481201169033,1.495006561279311,5.6450061798095845,-0.8449935913085795,4.600006103515639,4,0.021636414405850513,1.645492820726041,122.33999633789062,-1.0822967228247005,122.1500015258789,-94.99790196452449,121.61000061035156,0.021636414405850513
3122,2014-04-28,121.44000244140624,123.2300033569336,119.5999984741211,121.5999984741211,714000.0,0.0067147907355633585,1.1228062739394156,0.13558982316620669,59.5634725175331,43.10889809464408,-1.4404314777294758,0.3962720076054467,3.258945588700371,-4.3963094813707215,15.462867342853354,3.6300048828125,-3.1434909421215878,0.08900222778318323,-6.4603150296888145,6.638319485255181,-3.1856564009528228,3.3636608565191892,-4.933958275393039,31.889126600254077,-2.8814711961169017,3.274658628736001,4,-0.8250007629394389,0.6850013732910298,4.865001678466811,-1.6549987792968608,5.0199966430664205,0,0.0,1.1308329916754176,120.62999725341795,1.645492820726041,122.33999633789062,-1.0822967228247005,122.1500015258789,0.0
3123,2014-04-29,119.83000183105469,121.37000274658205,118.86000061035156,121.37000274658205,762900.0,-0.013257580516999434,2.259741096155043,9.625244385102471,51.86421291995632,44.53577307691179,0.6502488168922724,1.5609844131873842,4.727226711858165,-2.611653583348641,14.537245849510205,2.5800018310546733,-2.708074374268435,-1.1874984741210994,-7.297390144473098,4.9223931962308995,-4.242444309297099,1.8674473610549,-3.146678493430116,22.196810321499342,-14.143635367858153,3.054945835175998,4,1.7350006103515767,2.295001983642578,6.475002288818359,-0.0449981689453125,7.599998474121094,1,0.010681788865375408,1.1228062739394156,121.44000244140624,1.1308329916754176,120.62999725341795,1.645492820726041,122.33999633789062,0.010681788865375408
3124,2014-04-30,121.29000091552734,121.47000122070312,119.41000366210938,120.02999877929688,671000.0,0.012183919403849108,1.5432025506623905,-0.8181827189362375,49.147557674582366,45.43182733359705,-0.2479466943681814,-0.38832641892938113,3.1572822173199313,-3.8642206835513377,13.018301604849569,2.05999755859375,-1.9743938993840544,0.5705005645751982,-4.795578308526103,5.9365794376764995,-2.1125388719754454,3.2535400011258417,-4.432943989723626,55.60637935700132,19.174946189642206,2.683039436550649,4,0.8250007629394531,0.8350028991699219,4.872501373291016,-1.5049972534179688,7.120002746582031,2,0.008409569093636993,2.259741096155043,119.83000183105469,1.1228062739394156,121.44000244140624,1.1308329916754176,120.62999725341795,0.008409569093636993
3125,2014-05-01,120.9800033569336,124.16000366210938,120.76000213623048,124.06999969482422,377700.0,-0.002555837713363096,1.0795089196138092,-2.452373888138734,58.257850169308774,47.19165425571254,0.3268733887237971,-0.5706896202997314,3.3788675146919616,-3.334352803755877,11.89013623638665,3.400001525878892,-1.3964978906520003,0.5545028686523494,-3.9739733881280586,5.082979125432757,-1.7097352597378546,2.8187409970425534,-3.952687514714313,40.00002879015147,0.7686934781116932,2.2642381283902013,5,1.1349983215332031,1.1450004577636719,5.062496185302734,-1.1949996948242188,6.7299957275390625,3,0.026367951095191522,1.5432025506623905,121.29000091552734,2.259741096155043,119.83000183105469,1.1228062739394156,121.44000244140624,0.026367951095191522
3126,2014-05-02,121.69000244140624,123.02999877929688,121.1500015258789,121.26000213623048,449300.0,0.005868730904047714,-4.784593354226088,-0.13915883973807264,71.41733759297948,50.7598366265524,-0.27923720944964714,-1.740899126766564,2.5346582763209113,-3.8117340280274306,11.059886203897326,2.0499954223632812,-0.8514724636027324,1.5000019073486186,-2.1187739749942693,5.1187777896915065,-0.3093860338228325,3.3093898485200697,-4.4958328610997,53.39623021756691,8.96542470735237,1.8093879411714464,5,0.4249992370605611,0.43500137329102984,4.127498626708999,-1.9049987792968608,5.279998779296889,4,0.022844923358724234,1.0795089196138092,120.9800033569336,1.5432025506623905,121.29000091552734,2.259741096155043,119.83000183105469,0.022844923358724234
3127,2014-05-05,121.02999877929688,121.6999969482422,119.6500015258789,120.62999725341795,625600.0,-0.005423647373391738,1.3563194703264199,0.9302354464967855,65.43110677214614,53.81918197866493,0.36069277624605434,-1.1899475784983053,3.0384096904041087,-2.9170760201440373,11.807839543761176,2.0499954223632955,-0.484955441202942,0.8704982757568303,-2.706866383348796,4.4478629348624565,-0.9181840537959829,2.6591806053096434,-3.6723125356648296,40.94333810290176,-6.7604978027162375,1.7886823295528107,5,0.48000335693359375,1.0950050354003906,4.482501983642578,-1.2449951171875,5.1100006103515625,0,0.034702178137633544,-4.784593354226088,121.69000244140624,1.0795089196138092,120.9800033569336,1.5432025506623905,121.29000091552734,0.034702178137633544
3128,2014-05-06,120.48999786376952,121.58999633789062,119.83999633789062,120.6999969482422,628400.0,-0.004461711319290962,-1.3178775155492903,-0.5249957084819994,61.69705315406774,56.2347034414224,0.8103284461995486,-0.48749519760944793,3.458439706149008,-2.224930304052961,11.964813843456593,1.75,-0.24793681050473992,0.21149749755858238,-3.234747274628006,3.657742269745171,-1.5116248885347119,1.9346198836518766,-2.9720652900784756,22.73672003495036,-27.284390086639128,1.7231223860932934,5,1.0200042724609517,1.6350059509277486,5.022502899169936,-0.704994201660142,3.790000915527358,1,0.04954769131503389,1.3563194703264199,121.02999877929688,-4.784593354226088,121.69000244140624,1.0795089196138092,120.9800033569336,0.04954769131503389
3129,2014-05-07,119.4499969482422,121.25,118.51000213623048,120.63999938964844,555900.0,-0.008631429446145256,1.2738536931278452,5.66670299727437,49.74312848278911,57.1792244602982,1.5947629804122698,0.6064375961898918,4.396149201426326,-0.9989664790072794,11.895703533401555,2.739997863769517,0.009911591008759046,-0.8430030822753736,-4.271829569354736,2.585823404803989,-2.557416325815055,0.8714101612643077,-1.7750229710933354,16.6370718256664,-32.93826325551801,1.714413243539683,5,1.8850059509277202,2.675006866455064,6.062503814697251,0.3350067138671733,5.350006103515597,2,0.06680622487074084,-1.3178775155492903,120.48999786376952,1.3563194703264199,121.02999877929688,-4.784593354226088,121.69000244140624,0.06680622487074084
3130,2014-05-08,122.45999908447266,123.0999984741211,119.6500015258789,120.0199966430664,1001400.0,0.025198846489169036,-1.1698143989558742,-2.0504180130276697,56.06288079135506,58.13162223052422,-1.5605333928233733,-2.46040321251877,1.307374078622047,-3.81766580497181,12.842988650452082,3.650001525878892,0.3678285921264717,2.1229991912841797,-1.3967446429896597,5.642743025558019,0.36312727414726,3.8828711084210994,-4.631124531935129,86.05664705295698,38.324733462990835,1.7598719171369213,5,-1.1249961853027344,-0.839996337890625,3.1950035095214844,-2.6749954223632812,2.5500030517578267,3,0.04858733155413808,1.2738536931278452,119.4499969482422,-1.3178775155492903,120.48999786376952,1.3563194703264199,121.02999877929688,0.04858733155413808
3131,2014-05-09,124.55999755859376,124.87000274658205,122.16000366210938,122.43000030517578,842000.0,0.01714844430688367,-1.0299690536945652,0.8729488205718346,60.604012446664726,58.247237778205516,-3.4022151348246013,-4.312912667209545,-0.8241184557652019,-5.742864832543532,13.533839867619186,2.7099990844726705,0.6928664555048414,3.9254978179931754,0.03416078069682271,7.816834855289528,1.979829299344999,5.871166336641352,-6.580300442175343,95.12570505915178,50.04205594985406,1.9456685186481772,5,-2.8699951171875,-3.014995574951186,1.0950050354003764,-4.774993896484389,1.3899993896484375,4,0.02528903008686334,-1.1698143989558742,122.45999908447266,1.2738536931278452,119.4499969482422,-1.3178775155492903,120.48999786376952,0.02528903008686334
3132,2014-05-12,125.25,125.66000366210938,124.26000213623048,124.79000091552734,755200.0,0.005539518745427463,1.1874914318751901,0.2159622899675109,61.83354432389105,59.3549412675316,-3.9056554972890467,-4.526144165276634,-1.6133608232717336,-6.2430199228636525,14.946568982478018,1.400001525878892,0.9943209127378339,4.165500259399408,0.3278502555036482,8.003150263295169,2.2466752574515283,6.0843252613472885,-7.122496770978302,94.26568427117957,49.01535709228916,1.9188250019478832,5,-3.164997100830078,-4.4850006103515625,0.4050025939941406,-5.464996337890625,4.470001220703125,0,0.013732544676272385,-1.0299690536945652,124.55999755859376,-1.1698143989558742,122.45999908447266,1.2738536931278452,119.4499969482422,0.013732544676272385
3133,2014-05-13,123.41000366210938,125.69000244140624,123.06999969482422,125.69000244140624,816800.0,-0.014690589524076869,1.298249253791292,-4.956528950292706,53.77698475173138,59.86932205388149,-1.6812309071930258,-2.315787098662611,0.13878557183404894,-4.209015003541964,16.13644508738959,2.620002746582017,1.2072241686196605,2.0150035858154354,-1.4897689723042333,5.519776143935104,0.262617306755601,3.7673898648752697,-4.981200415764164,68.24514369932119,23.553123631677096,1.7523862790598361,5,-1.3100013732910156,-2.6850013732910156,1.9949989318847656,-3.625,5.42999267578125,1,0.02212134872804694,1.1874914318751901,125.25,-1.0299690536945652,124.55999755859376,-1.1698143989558742,122.45999908447266,0.02212134872804694
3134,2014-05-14,123.13999938964844,124.0199966430664,122.16000366210938,123.63999938964844,1559900.0,-0.0021878637423932146,1.9523826824099304,0.21929836302552638,52.38664255852235,59.216965652683,-1.2529703711337419,-1.6914557902751,0.31147786348319073,-3.7575359493685596,17.257107916899997,1.8599929809570312,1.093717790450711,1.4649993896484403,-1.611646106865635,4.541644886162516,-0.0733233586086044,3.003322137905485,-4.275524191599558,57.78141282723354,13.423348481547464,1.5383227482570385,5,-1.0399971008300781,-2.414997100830078,0.24000167846679688,-3.3549957275390625,6.660003662109347,2,0.009257750489677807,1.298249253791292,123.41000366210938,1.1874914318751901,125.25,-1.0299690536945652,124.55999755859376,0.009257750489677807
3135,2014-05-15,124.2300033569336,128.44999694824222,120.12999725341795,127.77999877929688,2247200.0,0.00885174575838743,2.4028685947692314,7.0999908447265625,61.15242514313383,58.07641982492237,-2.0489491195938,-2.5399425590655937,-0.8384209719798861,-4.643993105796113,18.885688097284138,8.319999694824261,1.305518716249523,2.3190032958984403,-0.7824125609386101,5.420419152735491,0.768295367479908,3.8697112243169727,-4.955996524283279,49.27892132094893,0.8598113210545364,1.5507079284185272,5,-0.7500038146972372,-2.125003814697237,-0.9150009155273438,-4.444999694824219,6.43999481201169,3,0.004588261123896986,1.9523826824099304,123.13999938964844,1.298249253791292,123.41000366210938,1.1874914318751901,125.25,0.004588261123896986
3136,2014-05-16,121.66999816894531,123.98999786376952,120.20999908447266,123.86000061035156,1900300.0,-0.020606979946969473,2.0857171328388477,0.6169028916517123,50.64280474907036,56.43327515569174,0.567610341555806,0.0900494119558033,1.5936333029921457,-1.9085894129602252,19.77375637927117,4.0200042724609375,1.423998429574155,-0.2825019836425753,-3.345551523285792,2.7805475560006414,-1.8140267534641907,1.2490227861790402,-1.6619121270476427,18.509627067478956,-30.678510541156616,1.531524769821609,5,1.810001373291044,0.43500137329104405,1.2700042724609375,-1.8849945068359375,9.990005493164062,4,0.027451335724090198,2.4028685947692314,124.2300033569336,1.9523826824099304,123.13999938964844,1.298249253791292,123.41000366210938,0.027451335724090198
3137,2014-05-19,122.8000030517578,123.47000122070312,121.30999755859376,121.4800033569336,784200.0,0.009287457054477866,-1.6023963489459372,-0.6027389147459593,58.529574936699305,56.08133313153969,-0.3183985510059415,-0.9799348779215649,0.3442357494632091,-2.862508350562024,20.709816974723154,2.160003662109361,1.4379777012981094,0.7775028228759595,-2.296352993655958,3.851358639407877,-0.7594250853900064,2.3144307311419254,-2.6700057983398438,32.09141702253681,-19.663656105537996,1.5369279082659617,5,0.6799964904785583,-0.6950035095214417,0.1399993896484517,-3.0149993896484233,7.050003051757827,0,0.02565141545767502,2.0857171328388477,121.66999816894531,2.4028685947692314,124.2300033569336,1.9523826824099304,123.13999938964844,0.02565141545767502
3138,2014-05-20,122.11000061035156,122.79000091552734,121.12000274658205,122.79000091552734,891100.0,-0.005618912249663488,3.9117571160901194,-0.5151518654451982,52.463938091947846,56.3836453103351,0.6990836524032886,-0.2640932627417385,0.9050109094227423,-2.0056702196069693,20.67190644678572,1.6800003051757528,1.1943165013024384,0.06250038146973225,-3.005356778808988,3.1303575417484524,-1.4714281986696278,1.5964289616090923,-1.9000015258789062,23.798118143746283,-26.335041931955228,1.5339285801393612,5,1.9399986267089986,-0.005001068115205953,0.21000289916992188,-2.3249969482421875,8.419998168945312,1,0.06232086292944006,-1.6023963489459372,122.8000030517578,2.0857171328388477,121.66999816894531,2.4028685947692314,124.2300033569336,0.06232086292944006
3139,2014-05-21,122.58000183105469,123.0199966430664,120.70999908447266,122.11000061035156,924900.0,0.003848998594331965,2.4222418138867226,-0.6911779555475771,54.76189286802578,56.239091096631846,0.8043513528653108,-0.7380694008727744,0.3034212904842519,-2.302652571614999,20.921989521526655,2.30999755859375,1.111371454260663,0.5110015869140625,-2.5658938859767915,3.5878970598049165,-1.0274461495313574,2.0494493233594824,5.869995117187528,29.447171484403317,-21.06029598016313,1.5384477364454237,5,1.7099952697753906,-0.4250030517577983,-0.7074985504150391,-2.7949981689453125,10.899993896484375,2,0.05106864425947499,3.9117571160901194,122.11000061035156,-1.6023963489459372,122.8000030517578,2.0857171328388477,121.66999816894531,0.05106864425947499
3140,2014-05-22,122.5,123.66999816894531,122.11000061035156,122.11000061035156,638200.0,-0.0006526499417495168,-7.0,0.8297837802740082,52.50462622638648,55.3391592943787,0.9952893300777248,-0.6803476604591481,0.2626992393894625,-2.044348769702026,21.256094952035063,1.55999755859375,1.1325442731972686,0.4229995727539091,-2.6576923920944466,3.503691537602265,-1.1173464096702617,1.9633455551780798,5.795196990966815,60.58205436651808,10.008730498005328,1.5403459824241748,5,1.7899971008300781,0.6049995422363565,-0.6649971008300781,-2.714996337890625,12.419998168945284,3,0.059591861647002364,2.4222418138867226,122.58000183105469,3.9117571160901194,122.11000061035156,-1.6023963489459372,122.8000030517578,0.059591861647002364
3141,2014-05-23,123.23999786376952,123.70999908447266,122.48999786376952,122.9800033569336,512700.0,0.0060407988879145336,1.0333405388909611,0.6666536249461664,56.79998760518571,54.779875214522555,0.05404157110913843,-1.2804336498062554,-0.5296935340695512,-2.595300966563812,21.81658180608452,1.2200012207031392,1.4628225575436318,1.0324974060058452,-2.0110043465232224,4.075999158534913,-0.4892534702586886,2.554248282270379,4.903495169067426,84.3332926432287,31.19757048399663,1.5217508762645373,5,1.049999237060561,0.2400016784668395,-1.7949962615966655,-3.454994201660142,11.290000915527358,4,0.06028887077220624,-7.0,122.5,2.4222418138867226,122.58000183105469,3.9117571160901194,122.11000061035156,0.06028887077220624
3142,2014-05-27,121.44000244140624,124.02999877929688,121.23999786376952,124.02999877929688,599200.0,-0.01460561062612975,1.1544439076694781,-9.961734843594707,52.71274595622886,54.66162645946672,1.4044460167687731,0.547639536349223,1.194621058637395,-0.6315730888007778,21.932971805343865,2.790000915527358,1.4399563818438992,-0.7674980163574361,-3.8109997688865036,2.2760037361716314,-2.28924889262197,0.7542528599070977,6.554820712463425,21.98805494083729,-33.54741442909395,1.5217508762645373,5,2.8499946594238423,2.0399971008301208,-0.282499313354478,-1.6199989318847514,12.809997558593764,1,0.08415679360377326,1.0333405388909611,123.23999786376952,-7.0,122.5,2.4222418138867226,122.58000183105469,0.08415679360377326
3143,2014-05-28,121.11000061035156,121.8000030517578,120.0,121.41999816894531,529300.0,-0.002717406327572336,2.364468655524562,0.11969034629841219,54.94048170491348,54.945386364621285,1.5353396777577757,1.0313292523627524,1.3887424217226396,-0.123086343888275,22.149737348200542,1.8000030517577983,1.14374692611932,-1.1614997863769503,-4.0440744838212055,1.721074911067305,-2.602787135099078,0.2797875623451773,6.739126062130154,27.54344780583848,-31.55282965267246,1.4412873487221256,5,3.1149978637695455,2.369998931884794,0.04750251770019531,-1.2899971008300781,13.830001831054659,2,0.07216584467936205,1.1544439076694781,121.44000244140624,1.0333405388909611,123.23999786376952,-7.0,122.5,0.07216584467936205
3144,2014-05-29,122.30999755859376,123.3499984741211,121.58000183105469,122.11000061035156,606800.0,0.009908322534841307,-1.8095307296397214,-0.645156526875415,49.49966179264662,53.65063488123382,0.22934339359416356,-0.09310772128804956,0.07529098314587657,-1.1859452777047892,22.525814227458483,2.2399978637695312,0.7654676730650039,-0.012502670288071727,-2.857812619269609,2.8328072786934655,-1.4351576447788403,1.4101523042026969,5.225164046988681,57.32005603725756,1.5665816881819978,1.422654974490765,5,-0.2949981689453267,1.1700019836425923,-0.9649944305420064,0.5650062561035014,11.690002441406236,3,0.06720629044870385,2.364468655524562,121.11000061035156,1.1544439076694781,121.44000244140624,1.0333405388909611,123.23999786376952,0.06720629044870385
3145,2014-05-30,124.16999816894531,124.3000030517578,122.33000183105469,122.33000183105469,679900.0,0.015207265534123549,-1.1413099364768557,9.20012207217452,48.67796953831603,53.43231985781668,-1.8328028779237115,-1.7938394225090946,-1.832789696749046,-2.879355380574623,22.286877182038477,1.990005493164034,0.698520263267767,1.6879981994628963,-1.1977980071776244,4.573794406103417,0.24510009614263595,3.1308963027831567,3.0637569724138416,96.97663277798509,44.29486268694953,1.4428981033202593,5,-2.0199966430664062,-0.689998626708956,-2.8249950408935547,-1.2949943542480469,8.100006103515625,4,0.07497783438739036,-1.8095307296397214,122.30999755859376,2.364468655524562,121.11000061035156,1.1544439076694781,121.44000244140624,0.07497783438739036
3146,2014-06-02,124.47000122070312,124.48999786376952,123.1999969482422,124.22000122070312,509700.0,0.002416067135232014,7.896764009471868,0.13586983563597765,47.28412981432326,52.18282595533045,-1.8929171410120489,-1.9762148197216902,-2.185792893330728,-3.0313667833873126,22.055251592011082,1.2900009155273153,0.685621145576917,1.849001312255865,-1.1420595108062628,4.840062135317993,0.35347090072480114,3.344531723786929,2.4744037150016567,99.55464025433625,49.97939701745977,1.495530411531066,6,-2.2250022888183594,-0.9900016784667685,-3.124998092651367,-1.5949974060058594,9.110000610351591,0,0.08395594798551365,-1.1413099364768557,124.16999816894531,-1.8095307296397214,122.30999755859376,2.364468655524562,121.11000061035156,0.08395594798551365
3147,2014-06-03,125.2300033569336,125.81999969482422,123.7699966430664,123.87999725341795,733600.0,0.0061059060719608205,-1.6114566730163666,5.400024414062557,56.852397309264035,52.67043253503225,-2.538974720156972,-2.535422283791533,-3.0419926057008695,-3.6234044078564693,22.595098893746275,2.0500030517578125,0.42875750156437675,2.399003219604495,-0.7091939394580038,5.507200378666994,0.8449046400732527,3.9531017991357373,1.4366253813429921,89.86260534660656,40.88719362835637,1.5540985795312463,6,-2.3200035095214844,-1.7500038146972372,-3.885000228881836,-2.354999542236328,7.930000305175781,1,0.07426331688146814,7.896764009471868,124.47000122070312,-1.1413099364768557,124.16999816894531,-1.8095307296397214,122.30999755859376,0.07426331688146814
3148,2014-06-04,126.45999908447266,126.51000213623048,124.7300033569336,124.81999969482422,418300.0,0.009821893272918825,1.0459691492813312,1.2148088704025914,61.65729155672192,53.43658794488738,-3.449817594281299,-3.4733064322517464,-4.303328668388801,-4.696536985488393,23.232574787259825,1.7799987792968892,0.605854446183983,3.3304988861084013,0.02829797768958997,6.632699794527213,1.6793984318990027,4.9815993403178,-6.459999084472656,98.9857393780416,49.01233847076078,1.6511004542094034,6,-3.204998016357422,-2.9799995422362997,-5.089996337890625,-3.5849952697753906,6.829994201660128,2,0.06160051377450815,-1.6114566730163666,125.2300033569336,7.896764009471868,124.47000122070312,-1.1413099364768557,124.16999816894531,0.06160051377450815
3149,2014-06-05,127.43000030517578,127.7699966430664,126.16000366210938,126.52999877929688,605600.0,0.007670419324099287,1.0379732777061514,0.5487816224564799,61.33142562588551,54.4173434337206,-4.089557766175972,-4.020969813809955,-5.257293684750749,-5.535813323183675,24.58503288799117,1.6099929809570312,0.5689987354088117,3.9014999389648466,0.5433031856895951,7.259696692240098,2.222401562327221,5.580598315602472,-7.299800262451171,93.75006135778108,41.88407363566585,1.6790983766376262,6,-3.545001983642578,-3.9500007629394247,-5.584997177124023,-4.554996490478516,7.379997253417997,3,0.05893433350266908,1.0459691492813312,126.45999908447266,-1.6114566730163666,125.2300033569336,7.896764009471868,124.47000122070312,0.05893433350266908
3150,2014-06-06,128.41000366210938,128.64999389648438,127.12999725341795,127.6500015258789,493000.0,0.007690523068246247,1.4516418810413267,0.8444453863434069,76.87400678005712,56.64779000870632,-4.629954262839263,-4.777292548410799,-6.183429843534427,-6.356510354154835,25.519077800035365,1.5199966430664205,0.7597063806416884,4.584003067016596,0.6240640051459394,8.543942128887252,2.6040335360812747,6.563972597951917,-7.974211755371087,95.59650699524876,37.87899855757476,1.9799695309353254,6,-4.0850067138671875,-4.830005645751953,-6.290000915527344,-5.534999847412109,4.2299957275390625,4,0.04353240540822512,1.0379732777061514,127.43000030517578,1.0459691492813312,126.45999908447266,-1.6114566730163666,125.2300033569336,0.04353240540822512
3151,2014-06-09,127.70999908447266,128.97000122070312,126.79000091552734,128.19999694824222,632500.0,-0.00545132433356732,1.1477767713857567,-0.6447322190433542,70.27247189064596,58.598870668086,-3.6086916112327145,-4.036132410112003,-5.473332767540214,-5.55250385702918,25.944078257710533,2.1800003051757812,0.8750598124639168,3.7264984130859347,-0.5908076369908031,8.043804463162658,1.567845388047573,5.885151438124296,-6.781355058349604,75.76921101859664,14.198381336715883,2.158653025038364,6,-3.2249984741210938,-3.9699974060058594,-5.589996337890625,-4.834995269775391,4.110008239746122,0,0.03570593705017644,1.4516418810413267,128.41000366210938,1.0379732777061514,127.43000030517578,1.0459691492813312,126.45999908447266,0.03570593705017644
3152,2014-06-10,126.97000122070312,127.62999725341795,126.20999908447266,127.06999969482422,519200.0,-0.0057943612017417045,1.3278780791335272,0.2040794083300777,69.9835491229964,60.27032260342853,-2.2370162781565597,-3.331475910427642,-4.7561340486930135,-4.709675591741814,26.068810458059353,1.5,1.050742121831604,2.900500488281253,-1.5881546740343424,7.389155650596862,0.6561729071234481,5.144828069439058,-5.3980486190136645,52.83016491376441,-12.960216893286436,2.2443275811578043,6,-1.6949996948242188,-3.229999542236328,-4.849998474121094,-4.094997406005859,2.8899993896484375,1,0.052059545930553286,1.1477767713857567,127.70999908447266,1.4516418810413267,128.41000366210938,1.0379732777061514,127.43000030517578,0.052059545930553286
3153,2014-06-11,126.13999938964844,126.91999816894531,125.44000244140624,126.52999877929688,351200.0,-0.006536991597030473,1.529911185883666,3.9000534065766383,64.21723779449638,61.90560882585629,-0.691157077027114,-2.4100263449199844,-4.018686230175334,-3.7871722924100197,26.56924115283905,1.5299987792968892,1.0833446532124782,1.9339988708496065,-2.6355226752108365,6.50352041691005,-0.3507619021806079,4.218759643879821,-3.97620289843789,19.82994873390943,-48.46912225509682,2.2847607730302184,6,-0.48999786376953125,-2.3999977111816406,-4.32249641418457,-3.264995574951172,4.3300018310546875,2,0.05565248379917964,1.3278780791335272,126.97000122070312,1.1477767713857567,127.70999908447266,1.4516418810413267,128.41000366210938,0.05565248379917964
3154,2014-06-12,124.27999877929688,125.91000366210938,123.5199966430664,125.8000030517578,541900.0,-0.014745525759881972,1.7471258319960012,3.8974529519933907,56.22377062737086,62.7440311690846,1.6513305909950589,-0.4851127983542085,-2.2989397060255214,-1.8534886195383535,27.13444245616366,2.6200027465820312,1.3058636281433849,0.016998291015625,-4.524891911702838,4.558888493734088,-2.2539468103436064,2.2879433923748564,-1.5717059097269157,13.94498161247468,-53.04460493590639,2.270945101359233,6,1.8050003051757812,-0.5399971008300781,-2.462495803833008,-1.4049949645996094,4.270004272460909,3,0.0724975426080936,1.529911185883666,126.13999938964844,1.3278780791335272,126.97000122070312,1.1477767713857567,127.70999908447266,0.0724975426080936
3155,2014-06-13,124.8000030517578,124.83999633789062,123.36000061035156,124.6500015258789,439800.0,0.004184134837210474,11.870194062033505,-0.09868493700747037,55.53978742830515,63.66132645952703,1.374649654010227,-1.0121163410883298,-2.9434745354869847,-2.2890124005790398,26.55286078514072,1.4799957275390625,1.5556673354979722,0.5085025787353317,-4.039664880438366,5.056670037909029,-1.7655811508515171,2.7825863083221805,-1.5907735140971795,25.6684899240322,-37.510928752298916,2.274083729586847,6,1.3649978637695455,-0.49000167846678266,-3.0699996948242045,-1.9249992370605327,-0.650001525878892,4,0.08020828735624774,1.7471258319960012,124.27999877929688,1.529911185883666,126.13999938964844,1.3278780791335272,126.97000122070312,0.08020828735624774
3156,2014-06-16,125.01000213623048,125.29000091552734,124.1500015258789,124.36000061035156,443900.0,0.0016826849305893177,-1.1308405883904824,4.33329942525863,64.29141690962823,64.48788419290084,1.3961222928333683,-1.0108897465623699,-3.263302105378827,-2.4084604093849578,25.99894369278266,1.1399993896484375,1.8683747703815357,0.551501464843767,-3.8337337712143977,4.936736700901932,-1.6411161531853082,2.7441190828728423,-1.6500015258789205,38.64175229641428,-28.519233668402748,2.1926176180290793,6,1.1549987792968608,-0.5250015258789205,-3.5324993133545064,-2.1349983215332173,-1.420005798339858,0,0.061035094176729254,11.870194062033505,124.8000030517578,1.7471258319960012,124.27999877929688,1.529911185883666,126.13999938964844,0.061035094176729254
3157,2014-06-17,125.9499969482422,126.5999984741211,125.01000213623048,125.01000213623048,571200.0,0.007519356819043699,-2.3829896028634434,1.4461424698052432,68.4732598582215,65.24521400417856,0.6358672516028037,-1.794816148619205,-4.151014433119698,-3.2288455074012035,25.579947351096454,1.5899963378906108,2.107369138992368,1.3339965820312614,-3.0266333114131356,5.694626475475658,-0.84631836469093,3.5143115287534528,-2.589996337890639,72.75275601351044,0.5564414500043426,2.180314946722197,6,0.21500396728514204,-1.4649963378906392,-4.332494735717788,-3.074993133544936,0.6800003051757528,1,0.04660587946174233,-1.1308405883904824,125.01000213623048,11.870194062033505,124.8000030517578,1.7471258319960012,124.27999877929688,0.04660587946174233
3158,2014-06-18,129.72000122070312,130.50999450683594,126.70999908447266,126.70999908447266,935400.0,0.029932547549089472,-1.524912109944313,3.2021476052497015,73.64389697648375,66.61326637646725,-2.9313362236609493,-5.2338062908685,-7.710050668587357,-6.85051489580961,25.6242459097079,4.559997558593736,2.4674787673626497,4.723500823974604,-0.02705319475046508,9.474054842699672,2.3482238146120693,7.098777833337138,-5.911200561523444,88.9511334195509,14.258680930522274,2.3752770093625357,6,-2.785003662109375,-4.465003967285156,-8.295000076293945,-6.844997406005859,-4.169998168945327,2,0.0010792428949353283,-2.3829896028634434,125.9499969482422,-1.1308405883904824,125.01000213623048,11.870194062033505,124.8000030517578,0.0010792428949353283
3159,2014-06-19,128.83999633789062,130.50999450683594,127.33000183105469,130.0,620200.0,-0.006783879698823547,1.9174342749951003,-0.385383002937695,65.89514139551792,65.39339244485178,-2.0453838686019594,-4.06941301611991,-6.658803694032429,-5.8165254138721565,25.864600104293988,3.17999267578125,2.6167322688629895,3.530496215820307,-1.3721453003951183,8.433137732035718,1.0791754577125943,5.981816973928019,-4.361076293945317,76.6433623143868,4.572677012987683,2.451320758107708,6,-1.904998779296875,-3.5849990844726562,-7.427494049072266,-5.964992523193359,-4.349998474121108,3,0.012651388770127836,-1.524912109944313,129.72000122070312,-2.3829896028634434,125.9499969482422,-1.1308405883904824,125.01000213623048,0.012651388770127836
3160,2014-06-20,129.80000305175778,129.91000366210938,127.88999938964844,129.39999389648438,828800.0,0.007451154464095833,5.516033765658455,-0.34483439004496247,67.3615453205285,65.06995615928318,-3.115066487295735,-4.695206317875574,-7.510898023322227,-6.628973906393128,25.937372548839942,2.0200042724609375,2.6196875680389695,4.125502777099584,-0.979238447772218,9.2302440019714,1.57313216466369,6.677873389535492,-4.717975561523417,88.83660002135228,19.40625544445585,2.5523706124359062,6,-2.865005493164034,-4.545005798339815,-8.387500762939425,-6.9249992370605185,-6.840003967285128,4,-0.00963020008174853,1.9174342749951003,128.83999633789062,-1.524912109944313,129.72000122070312,-2.3829896028634434,125.9499969482422,-0.00963020008174853
3161,2014-06-23,130.66999816894528,130.82000732421878,129.21000671386722,129.69999694824222,1376200.0,0.006702581638927896,1.5353950403689753,2.4249475491131336,67.5937573252729,64.8044237373139,-3.934818380208199,-5.249150614502469,-8.164899752040213,-7.307331007729459,26.087908190906205,1.6100006103515625,2.5856192796034776,4.623997879028295,-0.8058469596536213,10.053842717710197,1.9090754596873296,7.338920298369246,-5.045173977050766,97.41808913383372,29.309378442532108,2.714922419340954,6,-3.5799942016601136,-5.259994506835895,-7.8774986267089275,-7.7949943542480185,-6.470001220703082,0,-0.04989666131805226,5.516033765658455,129.80000305175778,1.9174342749951003,128.83999633789062,-1.524912109944313,129.72000122070312,-0.04989666131805226
3162,2014-06-24,131.66000366210938,133.91999816894528,130.66999816894528,130.66999816894528,1509100.0,0.0075763794829484254,-5.565620135324294,1.020622935346951,67.08277378680538,65.12281662534825,-4.681940346315599,-5.727914804420635,-8.84687307716787,-8.118753324656808,27.125024187776514,3.25,2.2800176876700817,5.103003311157224,-0.4244338517641211,10.630440474078569,2.339284729696544,7.866721892617889,-5.411757494335944,68.65471853244742,4.26784734428675,2.7637185814606706,6,-3.0200042724609375,-4.700004577636733,-8.867504119873018,-9.53499984741211,-10.550003051757812,1,-0.06129429667136821,1.5353950403689753,130.66999816894528,5.516033765658455,129.80000305175778,1.9174342749951003,128.83999633789062,-0.06129429667136821
3163,2014-06-25,129.85000610351562,131.52999877929688,128.02000427246094,130.97999572753906,1124900.0,-0.013747512594932787,2.1479831674022374,-1.1413973274147728,57.53425503522771,65.268426003999,-2.559492605989618,-3.4040951048718284,-6.774150650944193,-6.132657447397719,28.32359626968871,3.6399993896484375,2.0887170228443495,2.8560054779052706,-2.2219005029410823,7.933911458751638,0.31705248748210124,5.394958468328454,-2.527714655578137,38.2398432905286,-21.506106743270422,2.538952990423181,6,-1.2100067138671875,-2.890007019042983,-7.0575065612792685,-7.725002288818359,-8.79000854492186,2,-0.02479791065647463,-5.565620135324294,131.66000366210938,1.5353950403689753,130.66999816894528,5.516033765658455,129.80000305175778,-0.02479791065647463
3164,2014-06-26,130.52999877929688,131.71000671386722,130.02000427246094,130.30000305175778,1157700.0,0.005236755054436992,-3.278523554748686,-0.20353791101211077,56.725868666057345,65.40021280819369,-2.525245457667978,-3.622413838787338,-7.189061088225785,-6.557520741202808,29.09624275494475,1.860000610351591,1.972439848364047,3.124998092651367,-1.6799191402550662,7.929915325557786,0.7225394761981647,5.527456709104584,-2.5099945068359375,43.7810932684183,-10.95784080945377,2.4024586164532105,6,-1.4949989318847656,-3.569999694824233,-7.452499389648409,-8.40499496459961,-6.510002136230469,3,-0.038152116556435134,2.1479831674022374,129.85000610351562,-5.565620135324294,131.66000366210938,1.5353950403689753,130.66999816894528,-0.038152116556435134
3165,2014-06-27,133.47999572753906,133.50999450683594,130.5,130.5,1338000.0,0.022600145375241354,-1.020133437789623,12.956743846611548,66.01886718119533,65.5921517272567,-4.598034853572756,-6.154722903663014,-9.897739898090947,-9.233123090222819,29.774360531547323,3.0099945068359375,2.086805483653194,5.609495162963867,0.3425003861147218,10.876489939812998,2.9759977745393087,8.24299255138844,-5.459991455078125,92.54232378666684,38.79206962404889,2.633497388424568,6,-4.014995574951172,-6.5199966430664205,-10.257497787475586,-11.354991912841797,-9.069992065429688,4,-0.06735090014626632,-3.278523554748686,130.52999877929688,2.1479831674022374,129.85000610351562,-5.565620135324294,131.66000366210938,-0.06735090014626632
3166,2014-06-30,134.91999816894528,136.1199951171875,132.8800048828125,133.66999816894528,1470500.0,0.010788151689377967,-1.2897566130719837,0.41946368863833033,71.24530757744175,65.90015702939229,-5.0114838738469984,-7.1376476003711105,-11.117592037821424,-10.39555525465454,30.625527172239376,3.239990234375,2.5303087071719688,6.526997756957968,0.6431615526225869,12.410833961293335,3.5850796547902917,9.468915859125659,-6.073994750976539,85.18520611633204,30.02482916083111,2.941918102167684,6,-3.505001068115206,-6.860000610351534,-11.222499847412067,-12.794994354248018,-11.930000305175767,0,-0.08864511745320702,-1.020133437789623,133.47999572753906,-3.278523554748686,130.52999877929688,2.1479831674022374,129.85000610351562,-0.08864511745320702
3167,2014-07-01,134.52999877929688,135.94999694824222,134.35000610351562,135.86000061035156,1085900.0,-0.0028905973535521268,1.119200881172969,-1.06400146484375,72.96113143852688,65.82429419184152,-3.661461549934927,-6.340260702478446,-10.525488554228815,-9.952731945401467,31.126238481471113,1.599990844726591,3.0005116357404233,5.671998596191401,-0.6154402284503817,11.959437420833197,2.528279183870495,8.815718008512292,-4.520156689453131,80.37039339463229,19.884167428994516,3.1437194123208974,7,-2.8050003051757812,-6.470001220703125,-10.645000457763658,-12.40499496459961,-12.680000305175781,1,-0.07678586133046472,-1.2897566130719837,134.91999816894528,-1.020133437789623,133.47999572753906,-3.278523554748686,130.52999877929688,-0.07678586133046472
3168,2014-07-02,134.25,135.19000244140622,133.60000610351562,134.27000427246094,522300.0,-0.0020813110966887427,-1.4090998416312701,0.015040785654463476,79.86818382952589,67.37685446228686,-2.985236018233735,-5.741079348193125,-10.049242276577445,-9.623236537952707,31.323553535619308,1.5899963378905966,3.384796178244244,5.002499771118153,-1.6159037598315251,11.620903302067845,1.6932980056432996,8.311701536592992,-3.2625334257812426,69.34429633113123,2.848190489423885,3.309201765474843,7,-2.2450027465820312,-6.19000244140625,-10.365001678466783,-12.124996185302734,-9.139999389648438,2,-0.09787709042568671,1.119200881172969,134.52999877929688,-1.2897566130719837,134.91999816894528,-1.020133437789623,133.47999572753906,-0.09787709042568671
3169,2014-07-03,134.94000244140622,135.19999694824222,134.1300048828125,135.05000305175778,300300.0,0.005139682989990568,4.219621124714907,5.498855835240275,80.07117147855496,68.78903514651202,-3.0384854607459886,-6.155182870063101,-10.548341639592309,-10.232402706400137,31.189750114273185,1.069992065429716,3.694876568519561,5.317002105712874,-1.7069685666637326,12.340972778089466,1.8050167695245705,8.828987441901177,-3.1313313003124676,79.00367080084226,7.039808335679794,3.511985336188298,7,-2.870002746582003,-6.090003967285128,-11.087503433227482,-12.814998626708956,-9.690002441406222,3,-0.10286056493025075,-1.4090998416312701,134.25,1.119200881172969,134.52999877929688,-1.2897566130719837,134.91999816894528,-0.10286056493025075
3170,2014-07-07,134.0,135.07000732421878,133.80000305175778,133.97000122070312,431100.0,-0.00696607695567808,-5.864978554931618,-0.27271466222777085,75.55428037563172,69.67353770766299,-1.6092948931420779,-5.032961904431772,-9.43054806012114,-9.250059793712495,30.759619782574955,1.2700042724609943,3.575670959949406,4.097499847412109,-3.1640954711295706,11.35909516595379,0.4667021881412552,7.728297506682949,-1.5015170227312353,34.56785472081984,-39.89212182573634,3.63079765927084,7,-1.9300003051757812,-4.775001525878906,-11.252500534057603,-11.874996185302734,-9.290000915527344,0,-0.0744776369920418,4.219621124714907,134.94000244140622,-1.4090998416312701,134.25,1.119200881172969,134.52999877929688,-0.0744776369920418
3171,2014-07-08,132.27000427246094,133.99000549316406,131.63999938964844,133.99000549316406,484300.0,-0.012910415877157133,1.7325632973155196,-57.33570701932859,67.19261600993573,69.68574239912192,0.4151914794407219,-3.102913898505733,-7.484071412331431,-7.479689301836913,30.1180195102399,2.3600006103515625,3.6699325526719804,2.1395038604736385,-5.118587430840279,9.397595151787542,-1.4895417851833201,5.768549506130597,3.8499908447265625,14.617290943850362,-57.57767715428123,3.629045645656953,7,-0.20000457763671875,-2.6100082397460938,-9.455003738403306,-10.145000457763672,-9.340003967285156,1,-0.05942390834252087,-5.864978554931618,134.0,4.219621124714907,134.94000244140622,-1.4090998416312701,134.25,-0.05942390834252087
3172,2014-07-09,133.58000183105472,133.61000061035156,131.22999572753906,132.71000671386722,673400.0,0.009903965496934175,4.118330379996375,-0.5058107556643778,62.123118889175515,70.19561616067168,-0.6635972657304876,-4.102661700942832,-8.584015280311093,-8.76204197368321,29.70617669203199,2.3800048828125,3.7069169011585075,3.119001388549833,-4.135110667316667,10.373113444416333,-0.5080546393834027,6.746057416483083,2.4503933715820096,59.1940901997866,-10.431838924610048,3.6270560279332464,7,-0.5100021362304972,-3.8400039672851847,-10.717502593994155,-11.45499801635745,-1.990005493164091,2,-0.07927836369308416,1.7325632973155196,132.27000427246094,-5.864978554931618,134.0,4.219621124714907,134.94000244140622,-0.07927836369308416
3173,2014-07-10,133.16000366210938,133.91999816894528,132.0,132.50999450683594,499100.0,-0.003144169510317374,-1.2994015258805451,0.7471411533604603,63.97157086655367,71.00069418294905,0.3076537523942591,-3.2989138305717063,-7.902609911456324,-8.333804958540483,29.73882952728092,1.919998168945284,3.6797419437647534,2.3480030059814396,-4.702263408498794,9.398269420461673,-1.1771302012586773,5.8731362132215565,2.6783755615234384,48.61479448685096,-19.29219647623251,3.5251332072401187,7,0.149993896484375,-3.4200057983398438,-9.965003967285142,-11.03499984741211,-1.69000244140625,3,-0.08493545266555547,4.118330379996375,133.58000183105472,1.7325632973155196,132.27000427246094,-5.864978554931618,134.0,-0.08493545266555547
3174,2014-07-11,133.28999328613278,133.57000732421878,132.49000549316406,132.96000671386722,484700.0,0.0009761912019261576,1.426930462213597,0.5076644991665596,61.927533662220135,70.54610156972959,0.682068086476022,-2.8662412719753263,-7.811359529888421,-8.445934351944913,30.761218262217294,1.080001831054716,3.606669047851483,2.027492904663063,-4.388262658204752,8.443248467530864,-1.1803848767708303,5.235370686096957,2.3640505976562736,53.64560774698983,-11.134169026779766,3.2078777814339032,7,0.38500213623049717,-3.549995422363253,-9.922492980956989,-11.164989471435518,0.04000854492193184,4,-0.06136989337392551,-1.2994015258805451,133.16000366210938,4.118330379996375,133.58000183105472,1.7325632973155196,132.27000427246094,-0.06136989337392551
3175,2014-07-14,134.80999755859378,135.27000427246094,133.64999389648438,133.64999389648438,731500.0,0.011403738832802102,-1.7931125200599827,3.515305650606444,63.54713303221843,69.69074884248255,-0.7034058756140666,-3.792304352115849,-9.077906047826104,-9.92548627045582,32.10438270248467,1.9800109863281534,3.900738479311059,3.0469974517822607,-2.780884393921667,8.874879297486189,0.13305652893029674,5.960938374634225,0.6670843989452919,88.61371928419882,26.8073687463569,2.913940922851965,7,-1.2200012207031534,-5.069999694824247,-11.127498626708999,-12.684993743896513,-0.7899932861328409,0,-0.0709146037513918,1.426930462213597,133.28999328613278,-1.2994015258805451,133.16000366210938,4.118330379996375,133.58000183105472,-0.0709146037513918
3176,2014-07-15,132.63999938964844,134.80999755859378,132.38999938964844,134.25,524000.0,-0.016096715438350007,-1.2938364634331811,-1.3879271789744734,52.97690505700732,67.47027924453593,1.2395105480156587,-1.076573663965661,-6.697328837296823,-7.7531102037301025,33.12490241906887,2.419998168945341,4.144475233331576,0.495499420166027,-4.3945610806463264,5.385559920978366,-1.9495308302401497,2.9405296705722037,2.6671991186906325,34.901006926871275,-24.963423949656146,2.445030250406171,7,0.6100006103515625,-2.9000015258789062,-8.687501907348633,-10.435001373291016,2.5,1,-0.05978588918626504,-1.7931125200599827,134.80999755859378,1.426930462213597,133.28999328613278,-1.2994015258805451,133.16000366210938,-0.05978588918626504
3177,2014-07-16,131.82000732421878,133.52000427246094,131.16999816894528,133.52000427246094,471600.0,-0.006182087373363232,1.7647180260477306,1.0558983253248237,56.36717825297888,64.85905640269738,1.8267684710388323,0.21685112378420968,-5.650667280074941,-6.941232496775626,33.524572309418545,2.3500061035156534,3.9311521421219595,-0.617993164062483,-4.554217972806015,3.318231644681049,-2.586105568434249,1.350119240309283,3.449996948242159,15.85385823489696,-44.814911077029066,1.9681124043717622,7,1.3999938964843466,-2.080009460449247,-7.707506179809599,-9.455005645751982,2.659988403320284,2,-0.0674404985972844,-1.2938364634331811,132.63999938964844,-1.7931125200599827,134.80999755859378,1.426930462213597,133.28999328613278,-0.0674404985972844
3178,2014-07-17,129.86000061035156,131.3699951171875,129.72999572753906,130.97000122070312,480500.0,-0.01486881053682898,-1.3941415603942753,0.6529427076321119,48.000003643893244,61.295593309957184,3.4627069440828677,2.306119984690497,-3.464684582873147,-4.97814654142833,32.582187316525506,2.090011596679716,3.4034251308738135,-2.5849998474121207,-6.501320506537638,1.3313208117133968,-4.5431601769748795,-0.626839517849362,5.164003295898425,2.346654915030159,-57.960822168134335,1.9581603295627572,7,2.6399993896484375,-0.12000274658203125,-5.352499008178711,-7.494998931884766,5.5500030517578125,3,0.013322006155921384,1.7647180260477306,131.82000732421878,-1.2938364634331811,132.63999938964844,-1.7931125200599827,134.80999755859378,0.013322006155921384
3179,2014-07-18,130.47000122070312,130.8699951171875,128.66000366210938,129.91999816894528,645400.0,0.004697371072574397,2.2740836187311384,-0.49549797236926063,39.55587463851678,57.29577045027775,2.404851624288227,1.9230945725471713,-3.80343434679358,-5.56552237671886,31.434959976103915,2.209991455078125,2.8548783186296873,-2.056499481201172,-5.71638636859285,1.6033874061905067,-3.886442924897011,-0.2265560375053326,4.130482031249983,27.382713940437636,-27.655620784379376,1.8299434436958357,7,1.4950027465820312,-0.7300033569335938,-5.774999618530273,-8.104999542236328,5.860000610351591,4,0.007664597153704378,-1.3941415603942753,129.86000061035156,1.7647180260477306,131.82000732421878,-1.2938364634331811,132.63999938964844,0.007664597153704378
3180,2014-07-21,128.55000305175778,131.0,128.47999572753906,130.30999755859378,411300.0,-0.014716012500816,-1.6526232944369936,-3.199972256901034,28.60979883791242,53.00879076449738,3.878313993457766,3.9470095413618935,-1.7259394844137859,-3.6384649249623635,30.21983699497938,2.5200042724609375,2.141407751629032,-3.913997650146513,-7.805304730259365,-0.02269057003366015,-5.859651190202953,-1.9683441100900723,5.456432241210962,1.1059605682145093,-48.04863358019677,1.9456535400564272,7,3.324996948242216,1.1899948120117472,-3.6375026702880575,-6.185001373290987,7.509994506835994,0,0.03718396472828056,2.2740836187311384,130.47000122070312,-1.3941415603942753,129.86000061035156,1.7647180260477306,131.82000732421878,0.03718396472828056
3181,2014-07-22,124.1500015258789,128.33999633789062,123.88999938964844,128.22000122070312,1547900.0,-0.03422793793406065,1.0649686061187533,2.312507044207203,22.539669852849542,48.61062976046115,7.828627468733771,8.256836618764055,2.7159779882658768,0.7552168238768502,29.247185270729965,4.660003662109347,1.1991142540588555,-7.987999343872076,-13.333029611329152,-2.6429690764149854,-10.660514477600628,-5.315484210143524,9.193261019238264,2.6999169719479266,-40.75020584012343,2.6725151337285427,7,5.430000305175781,5.8549957275390625,1.0874996185302734,-1.7849998474121094,13.290000915527315,1,0.07950062525391632,-1.6526232944369936,128.55000305175778,2.2740836187311384,130.47000122070312,-1.3941415603942753,129.86000061035156,0.07950062525391632
3182,2014-07-23,123.58999633789062,124.93000030517578,123.25,124.68000030517578,653700.0,-0.004510714306125485,1.1132026582855499,0.26781426265739144,22.2106159206989,43.97052365536618,7.624302109803921,8.623383511528374,3.2900117856009388,1.2683781865920452,27.56734120590192,1.6800003051757812,0.3130727758167211,-8.144504165649408,-14.718584928218291,-1.5704234030805395,-11.43154454693385,-4.857463784364967,8.429809365460926,4.187149536222734,-34.500926547139656,3.2870403812844375,7,5.670005798339844,6.095001220703125,1.7350044250488281,-1.2249946594238281,13.82000732421875,2,0.09345419041991487,1.0649686061187533,124.1500015258789,-1.6526232944369936,128.55000305175778,2.2740836187311384,130.47000122070312,0.09345419041991487
3183,2014-07-24,126.62999725341795,127.7300033569336,124.1999969482422,124.9000015258789,1366200.0,0.024597467477999402,-1.255591630591642,-1.5871462668598375,30.701326976565127,40.50094513473785,3.979048399028912,5.617806604719831,0.35897145195947644,-1.78402011509759,26.76626229147906,4.140007019042969,-0.25998283927651755,-4.943502807617207,-11.860670867219923,1.9736652519855085,-8.402086837418565,-1.4849187778158495,3.9866395373973518,43.61286778603812,9.610343883807886,3.4585840298013615,7,2.630004882812514,3.0550003051757955,-1.3049964904785014,-4.264995574951158,9.79000091552733,3,0.061991618450494945,1.1132026582855499,123.58999633789062,1.0649686061187533,124.1500015258789,-1.6526232944369936,128.55000305175778,0.061991618450494945
3184,2014-07-25,125.5500030517578,126.91000366210938,124.95999908447266,126.12999725341795,353400.0,-0.008528739043552336,-1.2159116031679646,-0.3352575919278188,30.50299120383285,36.82937382047278,4.297603206632928,6.646344109478164,1.5463275161165058,-0.7250646649842309,25.876051916451864,1.9500045776367188,-0.8527683783181317,-5.7744972229003935,-13.190381593716026,1.641387147915239,-9.482439408308196,-2.066555037492577,3.887971852527059,29.677458732358687,-4.077844669536091,3.707942185407813,7,3.4799957275390767,4.134994506835952,0.5449943542480611,-2.415004730224595,12.330001831054702,4,0.07853445137939818,-1.255591630591642,126.62999725341795,1.1132026582855499,123.58999633789062,1.0649686061187533,124.1500015258789,0.07853445137939818
3185,2014-07-28,124.48999786376952,125.2699966430664,123.8000030517578,125.23999786376952,495500.0,-0.008442892570470817,2.62962474568599,1.2931163757382829,31.476168487610096,34.44040309053976,4.179262823891193,7.376505623955225,2.6684513208403757,0.32077706611580936,24.62591183943906,1.75,-1.5259737071617394,-6.385002517700215,-14.322271426677489,1.5522663912770582,-10.353636972188852,-2.4163680632115785,3.9579010558297654,24.36146868198714,-11.326612978131415,3.9686344544886367,7,3.8950042724609517,5.194999694824233,1.6049995422363423,-1.354999542236314,13.810005187988267,0,0.09510807430683554,-1.2159116031679646,125.5500030517578,-1.255591630591642,126.62999725341795,1.1132026582855499,123.58999633789062,0.09510807430683554
3186,2014-07-29,122.95999908447266,124.77999877929688,122.94000244140624,124.5199966430664,422200.0,-0.012290134191914381,-1.3000085831179375,2.0799967447916665,24.976423294180833,30.952541428451088,4.684363853565287,8.394964053135084,4.326599993957629,1.809209484656094,22.84431241297381,1.8399963378906392,-2.260383213840271,-7.3170013427734375,-15.757309253837775,1.1233065682909,-11.537155298305606,-3.0968473872412687,4.656236007990742,0.4174663725344804,-30.9630966632445,4.220153955532168,7,4.194999694824219,6.569999694824219,3.134998321533203,0.17499923706054688,15.310005187988281,1,0.1065387001598912,2.62962474568599,124.48999786376952,-1.2159116031679646,125.5500030517578,-1.255591630591642,126.62999725341795,0.1065387001598912
3187,2014-07-30,124.1999969482422,124.5,123.01000213623048,123.1999969482422,522800.0,0.010084563053043505,-1.1594334302678948,-0.6410266442349075,29.673299811065192,28.916241002581305,2.5141906449475613,6.684084704004093,3.1953740724726885,0.5334756855508402,20.96643313970153,1.5400009155273438,-3.2002922107425036,-5.560503387451163,-14.167609609017248,3.0466028341149354,-9.864056498234206,-1.256950276668121,2.5745162670309014,26.304681962618083,-2.776241435402291,4.3035531107830485,7,2.7700042724609233,5.330001831054673,2.050006866455078,-0.9099922180175639,13.559997558593736,2,0.10660230127607417,-1.3000085831179375,122.95999908447266,2.62962474568599,124.48999786376952,-1.2159116031679646,125.5500030517578,0.10660230127607417
3188,2014-07-31,121.11000061035156,124.54000091552734,121.02999877929688,123.86000061035156,891300.0,-0.024879198178872186,-1.4123695663572964,-2.75,25.640014648437642,27.370034337016957,4.729868253449254,9.211467926370517,6.382723211316005,3.56972452306357,19.580794437443032,3.5100021362304688,-3.9423852200922767,-7.993499755859375,-17.146392623071023,1.1593931113522729,-12.569946189465213,-3.417053322253551,4.974300665625506,1.3605742282380784,-23.59634078644185,4.576446433605826,7,4.904998779296875,7.464996337890625,6.689998626708984,3.729999542236328,15.690002441406222,3,0.13458841523913434,-1.1594334302678948,124.1999969482422,-1.3000085831179375,122.95999908447266,2.62962474568599,124.48999786376952,0.13458841523913434
3189,2014-08-01,121.05999755859376,122.62999725341795,119.70999908447266,121.31999969482422,934500.0,-0.00041287302044257235,1.0277784400522503,0.09454623135652893,20.781978934699097,26.500276569993254,3.693053341445861,8.609724247070645,6.516353365790039,3.5625888516285187,18.24439707562085,2.9199981689452983,-4.766930424201405,-7.349502563476548,-16.740806843709677,2.0418017167565807,-12.045154703593099,-2.653850423359984,4.013443218047271,24.280558757341492,7.0711146191795855,4.695652140116562,8,2.9650001525878764,6.854999542236314,6.740001678466783,3.7800025939941264,14.820007324218736,4,0.1268792410384545,-1.4123695663572964,121.11000061035156,-1.1594334302678948,124.1999969482422,-1.3000085831179375,122.95999908447266,0.1268792410384545
3190,2014-08-04,124.0199966430664,124.3499984741211,121.16999816894531,121.72000122070312,819200.0,0.02445067854094396,1.1486495194253208,-8.846063558203483,32.27795465717759,27.58230821491859,0.025587665796962256,5.1265536931164775,3.678680134424212,0.5692685006519866,16.748687723055486,3.2900009155273295,-5.277899922174782,-3.8905033111572322,-13.089677873160355,5.308671250845904,-8.490090592158793,0.709083969844329,-4.30999755859375,85.00981889591971,67.14503108253543,4.5995872810015666,8,-0.29999542236328125,3.895000457763672,3.9775028228759766,0.8200035095214844,11.879997253417969,0,0.11175623782377331,1.0277784400522503,121.05999755859376,-1.4123695663572964,121.11000061035156,-1.1594334302678948,124.1999969482422,0.11175623782377331
3191,2014-08-05,124.41000366210938,125.5500030517578,122.8499984741211,123.58000183105469,775400.0,0.003144710769227066,-1.3580738016231435,0.3608710795614748,34.49142084851327,28.946842095786856,-0.3616956515305674,4.340017859912223,3.3941969854784872,0.17868640472300967,16.094746489515572,2.7000045776367045,-5.735925606148868,-3.1074962615966797,-12.193368184719532,5.9783756615261865,-7.650432223158106,1.4354396999647463,-4.700004577636719,80.479475766891,59.78427843895243,4.542935961561431,8,-0.69000244140625,3.504993438720703,3.8024959564208984,0.4799957275390483,10.009994506835909,1,0.11164696552355124,1.1486495194253208,124.0199966430664,1.0277784400522503,121.05999755859376,-1.4123695663572964,121.11000061035156,0.11164696552355124
3192,2014-08-06,122.98999786376952,124.51000213623048,122.98999786376952,123.58999633789062,810700.0,-0.01141391975356354,-4.06669379347162,-0.7228881331004859,35.28908199976928,29.456592653920648,1.0775676897305289,5.1921736767125,4.9634298464871875,1.589215322871894,15.599256059813655,1.520004272460966,-5.9254080130739055,-3.998001861572277,-12.826949610651681,4.830945887507141,-8.412475736111972,0.4164720129674322,-3.0463986206054585,56.164324505102044,31.77884366817476,4.4144738745397065,8,0.3200035095214986,4.840000152587919,6.747499465942397,3.9500007629394673,10.870002746582045,2,0.12423779717124961,-1.3580738016231435,124.41000366210938,1.1486495194253208,124.0199966430664,1.0277784400522503,121.05999755859376,0.12423779717124961
3193,2014-08-07,121.8499984741211,124.27999877929688,121.62999725341795,123.97000122070312,567900.0,-0.009269041462307781,-1.0703094964907718,3.533346896735799,31.951427491556686,29.617530019223295,1.6407627445204156,5.735471873055886,6.253124718054153,2.6858683544130884,15.130128747446905,2.6500015258789205,-5.581031561656289,-4.572500991821286,-13.183065195908085,4.038063212265527,-8.877783093864679,-0.26721888977787955,-1.6821430786132794,36.643800271993044,12.115409271727856,4.305282102043406,8,0.7800025939941406,5.640003204345703,8.042499542236328,5.465000152587891,12.140007019042969,3,0.13057034248624855,-4.06669379347162,122.98999786376952,-1.3580738016231435,124.41000366210938,1.1486495194253208,124.0199966430664,0.13057034248624855
3194,2014-08-08,125.11000061035156,125.20999908447266,121.6999969482422,122.3000030517578,666800.0,0.026754223857646142,1.332231589299555,-1.3254688292853276,43.18001547658882,30.917957462443155,-1.8866151794857302,1.93018538500489,3.145100563008583,-0.59337484781895,14.496249249652159,3.5100021362304545,-5.082752910248971,-0.9034992218017521,-8.89544508132164,7.088446637718121,-4.899472151561696,3.0924737079581917,-4.726859308593745,89.95429335860233,59.88283527820155,3.995972929759937,8,-2.479999542236328,2.3800010681152344,4.922496795654297,2.204998016357422,10.309997558593722,4,0.09343779381645212,-1.0703094964907718,121.8499984741211,-4.06669379347162,122.98999786376952,-1.3580738016231435,124.41000366210938,0.09343779381645212
3195,2014-08-11,125.25,126.38999938964844,124.58000183105469,125.80999755859376,526800.0,0.0011190103825868825,1.1046468302549635,-0.19928756054649724,52.62404036587581,33.989914914853706,-2.131635211847552,1.0933070004393102,3.101876863510398,-0.7291635254043456,13.121169403626286,1.80999755859375,-4.947325023776358,-0.2854999542236385,-7.122290144895487,6.55129023644821,-3.703895049559577,3.132895141112286,-4.660184228242187,76.0504437388505,40.76035002050914,3.418395095335928,8,-2.200000762939453,2.240001678466797,5.209999084472656,2.0649986267089844,9.1199951171875,0,0.08487029846556893,1.332231589299555,125.11000061035156,-1.0703094964907718,121.8499984741211,-4.06669379347162,122.98999786376952,0.08487029846556893
3196,2014-08-12,124.70999908447266,125.58999633789062,123.5,125.20999908447266,613300.0,-0.004311384555108488,2.3174689676052074,0.8928610354223206,52.67431281741309,36.54558302667014,-1.4720981636678658,1.063265200984901,3.7247024417467003,-0.1917217266205853,12.447748435063636,2.089996337890625,-4.742388922662258,-0.4290008544921875,-6.395333938768516,5.537332229784141,-3.412167396630366,2.554165687645977,-3.772172295641411,64.70589178125456,24.428870951076938,2.983166542138167,8,-1.6599998474121094,2.7800025939941406,5.9375,2.604999542236328,8.909996032714844,1,0.08972812841119615,1.1046468302549635,125.25,1.332231589299555,125.11000061035156,-1.0703094964907718,121.8499984741211,0.08972812841119615
3197,2014-08-13,122.93000030517578,125.4499969482422,122.68000030517578,125.1999969482422,1098200.0,-0.01427310394005521,-1.0000000000000102,4.539993286132841,40.59960503943019,38.20775973678042,0.12159336224561912,2.258913869957354,5.544048918641721,1.5501132249900706,12.415812970662538,2.7699966430664205,-4.5445311492467795,-1.7644992828369084,-6.902153431219119,3.3731548655453025,-4.333326357028014,0.8043277913541971,-1.665043160295511,27.310976225471162,-12.025899295253613,2.568827074191106,8,0.11999893188476562,4.560001373291016,7.93499755859375,4.384998321533203,8.829994201660156,2,0.09346780960908974,2.3174689676052074,124.70999908447266,1.1046468302549635,125.25,1.332231589299555,125.11000061035156,0.09346780960908974
3198,2014-08-14,131.58999633789062,132.3699951171875,126.25,129.0,2388100.0,0.07044656317592346,1.949399574959371,-1.1409692370258018,61.07848701827923,42.68514952384488,-7.705831283316229,-6.6033890605727805,-3.0148107468882586,-7.07205009728537,12.99693664531606,9.439994812011719,-3.8227100595322696,6.808996963500974,1.263123038542716,12.354870888459217,4.036060001021852,9.581933925980096,-10.01753665832426,92.6897946283905,49.97758720891728,2.7729369624791245,8,-4.819999694824219,-4.099994659423828,-0.18499755859375,-4.274997711181641,-0.69000244140625,3,0.017250583901774252,-1.0000000000000102,122.93000030517578,2.3174689676052074,124.70999908447266,1.1046468302549635,125.25,0.017250583901774252
3199,2014-08-15,131.47000122070312,133.41999816894528,130.8800048828125,132.35000610351562,1352900.0,-0.0009118863175540115,-1.4660158217534018,-0.3397707054401489,63.25988495035245,46.12758622308654,-6.653582000926335,-6.750749642476876,-2.8242592262778032,-6.896333410464493,14.144890769546524,2.539993286132784,-3.254824048647805,6.639001846313477,0.8638752857972918,12.414128406829676,3.751438566055384,9.526565126571569,-9.033738706127068,81.84360022248876,35.28955853490992,2.8875632802580995,8,-3.945003509521513,-3.979999542236328,0.054996490478515625,-4.155002593994141,-2.350006103515625,4,0.019167903316822166,1.949399574959371,131.58999633789062,-1.0000000000000102,122.93000030517578,2.3174689676052074,124.70999908447266,0.019167903316822166
3200,2014-08-18,133.33000183105472,133.35000610351562,131.8800048828125,132.08000183105472,678600.0,0.014147718818600552,1.279056563601624,-1.4204466638923567,69.45591398280426,50.01252990467442,-7.883065713719489,-8.679274460850664,-4.622228614310785,-8.67629759050891,15.371780741922455,1.8800048828125,-2.1484728304379956,8.26000251770023,1.5215496694720798,14.998455365928379,4.89077609358614,11.629228941814304,-9.795365751041743,99.16204510436484,44.83993232728804,3.3692264241140784,8,-5.805004119873104,-5.840000152587919,-1.6225051879883097,-6.0150032043457315,-2.710006713867216,0,0.015675364203016073,-1.4660158217534018,131.47000122070312,1.949399574959371,131.58999633789062,-1.0000000000000102,122.93000030517578,0.015675364203016073
3201,2014-08-19,134.02000427246094,135.0,133.33999633789062,133.41000366210938,796700.0,0.005175147618167175,-3.4265863731613533,0.48800048828125,68.8122701681974,53.737328590055334,-7.896985571596915,-9.056246327579657,-5.218336302973654,-9.299641265222121,15.231442102842523,1.669998168945284,-0.829334721675778,8.456504821777344,0.6419786399566192,16.271031003598083,4.5492417308669815,12.363767912687706,-9.496831983554728,92.0454890274813,32.7674455891331,3.907263090910369,8,-5.705005645751953,-6.665004730224609,-2.3550071716308594,-6.705005645751953,-5.820007324218722,1,0.00261148211885609,1.279056563601624,133.33000183105472,-1.4660158217534018,131.47000122070312,1.949399574959371,131.58999633789062,0.00261148211885609
3202,2014-08-20,135.13999938964844,135.33000183105472,133.5,133.94000244140622,400200.0,0.008356924947641176,1.3164553294638677,1.9672061435325778,79.07168657328015,58.97291293246904,-7.948082062221701,-9.767355068781086,-6.205630327157252,-10.357923232921678,14.929803923553026,1.830001831054716,0.06474425325401967,8.998999786376956,0.1587580608151029,17.839241511938795,4.578878923596051,13.419120649157875,-9.359607775410979,97.90746252102673,30.010143830033527,4.420120862780919,8,-6.624999999999972,-7.619998931884751,-3.645000457763672,-7.825000762939453,-5.0399932861328125,2,-0.011247626752448947,-3.4265863731613533,134.02000427246094,1.279056563601624,133.33000183105472,-1.4660158217534018,131.47000122070312,-0.011247626752448947
3203,2014-08-21,134.47999572753906,135.99000549316406,134.24000549316406,135.39999389648438,557000.0,-0.004883851303020825,-1.5000381475547417,-0.7666670905229782,77.12205980037757,62.744251190667796,-5.931910057300911,-8.947856638383456,-5.391101329648734,-9.668956987111955,15.797804825290374,1.75,0.9089068827350957,7.946496200561526,-1.6498903369984816,17.54288273812155,3.1483029317815294,12.744689469341537,-7.362658682947185,70.44991026877562,-2.842169191074092,4.798193268780009,8,-5.144992828369141,-6.629993438720703,-2.9999961853027344,-7.164997100830078,-3.839996337890625,3,-0.020226065638892066,1.3164553294638677,135.13999938964844,-3.4265863731613533,134.02000427246094,1.279056563601624,133.33000183105472,-0.020226065638892066
3204,2014-08-22,135.41000366210938,135.99000549316406,133.92999267578122,134.6300048828125,407000.0,0.006915585693908932,1.1237218813906225,-0.8478264475146369,75.07705817989168,65.23903094778066,-5.863860707582717,-9.593149034965194,-6.092628624773141,-10.57627571488382,16.66622422049103,2.060012817382841,1.9284929655734544,8.38350410461426,-1.9823771155911913,18.749385324819727,3.2005634945115276,13.566444714716994,-6.873039665745949,85.88803540335545,13.496616446351055,5.182940610102732,8,-6.075000762939453,-7.560001373291016,-4.290004730224609,-8.09500503540039,-5.110000610351591,4,-0.033306326295351796,-1.5000381475547417,134.47999572753906,1.3164553294638677,135.13999938964844,-3.4265863731613533,134.02000427246094,-0.033306326295351796
3205,2014-08-25,136.33000183105472,136.96000671386722,135.61000061035156,136.14999389648438,432500.0,0.00679416693053958,-1.1428761731759458,0.23077976446656487,75.64542889727703,67.79137717887666,-5.639979720074393,-10.098393217694294,-6.785508776042178,-11.461777408994749,17.299075666258197,1.550003051757841,3.269531198255592,8.711502075195341,-2.3719766016346,19.794980752025268,3.1697627367803705,14.253241413610311,-6.600551195203195,82.59660008177352,10.764437833017269,5.541739338414963,8,-6.5099983215332315,-7.994998931884794,-5.477500915527372,-9.015003204345732,-5.809997558593778,0,-0.05288642717691827,1.1237218813906225,135.41000366210938,-1.5000381475547417,134.47999572753906,1.3164553294638677,135.13999938964844,-0.05288642717691827
3206,2014-08-26,136.05999755859378,136.67999267578122,135.72000122070312,136.1300048828125,441300.0,-0.00198051983301184,-1.5599772135415908,-0.388912435364704,79.58351595178674,72.12292283580517,-4.012637159106134,-9.272031370923429,-6.293611211531555,-11.151151634552122,17.699833956076805,0.9599914550780966,4.140597909348713,7.78649787902836,-3.6795470193106325,19.252542777367353,2.053475429858878,13.519520328197856,-5.029046828699421,73.98822517695332,0.1669913479924645,5.733022449169496,8,-4.454994201660185,-7.7249946594238565,-5.252498626709013,-8.744998931884794,-3.0899963378906534,1,-0.03998237938423865,-1.1428761731759458,136.33000183105472,1.1237218813906225,135.41000366210938,-1.5000381475547417,134.47999572753906,-0.03998237938423865
3207,2014-08-27,137.44000244140622,137.52999877929688,136.00999450683594,136.47000122070312,556000.0,0.010142620223244858,1.6434997213597644,-13.855710549264156,84.90818934693706,74.77066753898937,-3.484364639830062,-10.128566925534244,-7.461415544568069,-12.406094294772387,18.20280428491478,1.5200042724609375,4.836333030494401,8.504502487182577,-3.4880376744410455,20.497042648806186,2.50823240637078,14.500772567994389,-5.3418216343967515,97.5001059636325,18.19229053260986,5.996270080811805,8,-3.235000610351534,-8.820003509521456,-7.6475028991698935,-9.555004119873018,-2.3099975585937216,2,-0.06722937521121797,-1.5599772135415908,136.05999755859378,-1.1428761731759458,136.33000183105472,1.1237218813906225,135.41000366210938,-0.06722937521121797
3208,2014-08-28,137.41000366210938,138.05999755859378,136.27999877929688,137.58999633789062,629000.0,-0.00021826818076231547,2.1785831062669194,-0.18555922605002903,82.19895057911489,76.87500816440742,-2.8407092676953027,-9.291163121032241,-7.336726788557655,-12.19357406243823,18.184138597718068,1.7799987792969034,5.660398502851351,7.659503555297846,-4.309263790092615,19.628270900688307,1.6751198826026155,13.643887227993076,-4.225459260642424,84.26166760263601,6.04029039205048,5.98438367269523,8,-2.44000244140625,-8.525005340576172,-7.937503814697266,-9.350006103515625,-2.990005493164091,3,-0.053198437986865965,1.6434997213597644,137.44000244140622,-1.5599772135415908,136.05999755859378,-1.1428761731759458,136.33000183105472,-0.053198437986865965
3209,2014-08-29,136.41999816894528,137.80999755859378,135.86000061035156,137.42999267578122,599300.0,-0.007204755598424373,1.2033810636297495,5.611308918277382,77.99496574996708,77.82379169409217,-1.2010039281157106,-7.474652575347903,-6.233213438831882,-11.041716510928993,17.726856987528585,1.949996948242216,7.007887245236063,5.901498031616171,-5.684382666081859,17.4873787293142,0.10855768276715594,11.694438380465186,-2.2603631360529732,33.06116602205834,-43.55795413863242,5.792940348849013,8,-0.7200012207030966,-7.534999847412081,-6.947498321533175,-8.360000610351534,-2.6100006103515057,4,-0.042369145703541,2.1785831062669194,137.41000366210938,1.6434997213597644,137.44000244140622,-1.5599772135415908,136.05999755859378,-0.042369145703541
3210,2014-09-02,137.8800048828125,138.75,137.00999450683594,137.13999938964844,1040100.0,0.01070229243119547,-2.47995788638479,-0.732682691000287,81.55245432694505,79.23936771173081,-2.1766124662746904,-8.266911269035745,-7.591355225145321,-12.36837861524343,18.098826365532535,2.330001831054716,7.225027217362367,6.668504333496088,-4.938763923516319,18.27577259050851,0.8648702049898702,12.472138462002292,-2.940297344779907,71.28727829423792,-6.556281975642207,5.80363412850621,9,-1.7550048828125,-8.650005340576172,-8.522506713867188,-9.82000732421875,-1.040008544921875,1,-0.054975352209315154,1.2033810636297495,136.41999816894528,2.1785831062669194,137.41000366210938,1.6434997213597644,137.44000244140622,-0.054975352209315154
3211,2014-09-03,138.30000305175778,138.97000122070312,137.97000122070312,138.41999816894528,597300.0,0.0030461136790809196,-1.5641065769398168,-0.16215436006350908,89.39002830029675,80.38585012584376,-2.151946435466101,-8.003282993704943,-7.930554650924023,-12.603813713763472,19.005270184827456,1.089996337890625,7.442892721939899,6.39400253295895,-5.161821849684799,17.9498269156027,0.61609034163709,12.171914724280825,-2.5982370213316983,78.4566547442059,-5.540215606131895,5.777912191321873,9,-1.8500061035155966,-8.960002899169893,-9.265003204345675,-10.240005493164034,-4.309997558593722,2,-0.05625450909343244,-2.47995788638479,137.8800048828125,1.2033810636297495,136.41999816894528,2.1785831062669194,137.41000366210938,-0.05625450909343244
3212,2014-09-04,138.27000427246094,139.58000183105472,137.94999694824222,138.30000305175778,439400.0,-0.00021691090842290706,-3.8655887041680286,0.24999999999976313,80.69850904516358,80.78323337526443,-1.8229696015146146,-7.135701191128305,-7.850355540821056,-12.349870104005731,20.020947158337066,1.6300048828125,7.341432603656301,5.600003433227528,-5.484671878699885,16.684678745154926,0.05766577726382138,11.142341089191234,-1.9145912039794553,64.78502342141267,-17.364052087356015,5.5423376559637,9,-1.5150070190429688,-8.625003814697266,-9.927505493164062,-10.210006713867188,-5.460006713867159,3,-0.03833082294055734,-1.5641065769398168,138.30000305175778,-2.47995788638479,137.8800048828125,1.2033810636297495,136.41999816894528,-0.03833082294055734
3213,2014-09-05,137.75999450683594,138.55000305175778,137.05000305175778,138.00999450683594,532800.0,-0.003688506182584761,1.2556101142674545,8.33367243134055,77.90582905605673,81.09754125039389,-0.8926327684277453,-5.6629842462974125,-7.2366862218684105,-11.631776400235552,20.480947609161337,1.5,7.226561537124098,4.2944938659667855,-5.756029166547279,14.34501689848085,-0.7307676502902325,9.319755382223804,-0.7596636858397972,51.07508798411735,-29.82739752070463,5.025261516257029,9,-0.1649932861328125,-8.114994049072266,-9.509994506835938,-9.699996948242188,-6.8799896240234375,4,-0.019091098496617165,-3.8655887041680286,138.27000427246094,-1.5641065769398168,138.30000305175778,-2.47995788638479,137.8800048828125,-0.019091098496617165
3214,2014-09-08,136.80000305175778,138.27000427246094,136.02000427246094,137.47000122070312,401700.0,-0.0069685793652563,-1.0179410859078313,2.6799926757813637,66.73091920366073,80.10704017332542,0.3187894144079735,-3.9867032124348896,-6.2039747128390275,-10.472599695165002,21.17154813209554,2.25,6.746797001736212,2.7500022888183366,-6.589033281167588,12.089037858804275,-1.9195154961746255,7.419520073811299,2.779998779296932,21.91009309582086,-54.341177842992636,4.6695177849929665,9,0.8499984741211222,-7.155002593994112,-9.505004882812472,-8.740005493164034,-2.8200073242187216,0,-0.017397696123676476,1.2556101142674545,137.75999450683594,-3.8655887041680286,138.27000427246094,-1.5641065769398168,138.30000305175778,-0.017397696123676476
3215,2014-09-09,135.8800048828125,137.08999633789062,135.55000305175778,136.38999938964844,354200.0,-0.006725132663902067,-1.6324712756105992,0.7611879113621031,58.773570103198196,77.79482396792667,1.305533520688499,-2.349984102677354,-5.315549387923767,-9.38819915517439,22.298474071881238,1.539993286132841,6.325936883556665,1.2985038757324219,-7.0937554901298085,9.690763241594652,-2.8976258071986933,5.494633558663537,3.6287969970703386,8.188633523911083,-63.335707339072144,4.196129682931116,9,1.68499755859375,-5.5050048828125,-9.91000747680664,-7.965007781982422,-2.3700103759765625,1,-0.01523408338117127,-1.0179410859078313,136.80000305175778,1.2556101142674545,137.75999450683594,-3.8655887041680286,138.27000427246094,-0.01523408338117127
3216,2014-09-10,135.89999389648438,136.30000305175778,134.55999755859378,136.07000732421878,402600.0,0.0001471078374564172,4.523784150358775,0.33336325284988966,53.99996466391369,74.36057678092408,1.4085893661293483,-1.5691123716082416,-5.413952620277485,-9.263236732538019,22.94107337312293,1.7400054931640057,5.956560425250927,0.7589931488037109,-6.238354560755738,7.75634085836316,-2.7396807059760135,4.257667003583435,3.4504560302734717,26.69313142304748,-39.77985087181689,3.498673854779719,9,1.1700057983398722,-5.294994354248047,-10.082494735717773,-7.984996795654297,-3.4700012207031534,2,0.006916868900834983,-1.6324712756105992,135.8800048828125,-1.0179410859078313,136.80000305175778,1.2556101142674545,137.75999450683594,0.006916868900834983
3217,2014-09-11,134.41999816894528,135.55999755859378,133.58000183105472,135.00999450683594,554800.0,-0.010890329610069083,1.3431868250929184,3.4702925866088132,49.70931436040274,70.75061720106717,2.698972627329283,0.859909161695299,-4.018612752850828,-7.654365782157683,23.1824083494945,2.319992065429659,5.435435174749955,-1.295502471923868,-5.331758331178236,2.7407533873305,-3.313630401551052,0.722625457703316,4.643024615722709,16.901330615201342,-47.041623909088884,2.0181279296271875,9,2.160003662109432,-3.814998626708956,-8.602499008178683,-6.505001068115206,1.3699951171875,3,-0.003198874286851172,4.523784150358775,135.89999389648438,-1.6324712756105992,135.8800048828125,-1.0179410859078313,136.80000305175778,-0.003198874286851172
3218,2014-09-12,133.86000061035156,135.24000549316406,133.25,134.75999450683594,533400.0,-0.004166028613464823,1.1397725967612267,1.5254228521180664,42.21103755196803,66.77462517906727,3.020034237783051,1.6850845709100213,-3.5424971168201864,-6.970794079104294,23.444565742363388,1.9900054931640625,4.826212658435622,-1.9690002441406307,-5.626707754705222,1.688707266423961,-3.7978539994229266,-0.1401464888583348,4.7643804980273785,12.151396238802885,-46.990867073061736,1.8288537552822908,9,2.5550003051757812,-3.2550010681152344,-8.290000915527344,-5.945003509521484,5.710006713867216,4,-0.007844038898626615,1.3431868250929184,134.41999816894528,4.523784150358775,135.89999389648438,-1.6324712756105992,135.8800048828125,-0.007844038898626615
3219,2014-09-15,133.99000549316406,134.75999450683594,132.85000610351562,133.71000671386722,684000.0,0.0009712003751660703,1.098915103040059,-0.31111186463663726,37.22709933201151,61.84958573518577,2.80395109000699,1.8483161953190006,-3.7788469618955958,-6.983836571212933,23.383218654965294,1.9099884033203125,3.9248357189288754,-1.9649955749511605,-5.131029792306094,1.2010386424037733,-3.5480126836286274,-0.3819784662736936,4.096937504376996,26.88683998387747,-28.07872530378027,1.583017108677461,9,2.2249984741210938,-3.3500061035155966,-8.930004119873047,-6.075008392333984,7.029998779296875,0,-0.023210690968366476,1.1397725967612267,133.86000061035156,1.3431868250929184,134.41999816894528,4.523784150358775,135.89999389648438,-0.023210690968366476
3220,2014-09-16,135.41999816894528,136.47000122070312,133.10000610351562,133.38999938964844,735600.0,0.010672383141697717,-1.5823862307656331,7.250027247957037,46.89922537928882,57.128385410629335,1.1044547274542538,0.614431216895241,-5.270456838320939,-8.29039776877022,23.57314500912305,3.3699951171875,3.2222585761842595,-0.6395027160644702,-3.5699283375265907,2.2909229053976503,-2.1047155267955304,0.8257100946665901,2.0385124013127154,70.99435171134637,17.673493099519014,1.465212810731065,9,0.7950057983398722,-4.28999710083005,-10.359996795654268,-7.505001068115206,3.360000610351591,1,-0.01063360257625856,1.098915103040059,133.99000549316406,1.1397725967612267,133.86000061035156,1.3431868250929184,134.41999816894528,-0.01063360257625856
3221,2014-09-17,134.3699951171875,136.16000366210938,134.27999877929688,135.30999755859378,361200.0,-0.0077536779349814955,-2.35716621253406,-0.4630556683053167,34.63458295657276,52.010171400785914,1.719147286247619,1.783436842756089,-4.239771061838212,-7.09451204486858,23.347982399877182,1.8800048828125,2.6060671196987926,-1.7070053100586051,-4.589945390536201,1.1759347704189906,-3.148475350297417,-0.26553526981979303,2.5354949170614134,41.988703422694314,-5.506507997626954,1.4414700402388045,9,1.3300094604492188,-3.2399940490722656,-9.099994659423828,-6.454998016357422,6.410003662109375,2,-0.006400242923291999,-1.5823862307656331,135.41999816894528,1.098915103040059,133.99000549316406,1.1397725967612267,133.86000061035156,-0.006400242923291999
3222,2014-09-18,133.6199951171875,134.5,133.30999755859378,134.42999267578122,511600.0,-0.005581603239219524,1.5052361066494744,0.8616972923835552,32.306201826496945,46.94354615305705,1.9446813804873102,2.5441638150401786,-3.560433280943812,-6.214443029738746,22.854241363442597,1.1900024414062216,1.6976582470758785,-2.3810050964355582,-5.44255837131854,0.6805481784474239,-3.911781733877035,-0.8502284589940814,2.850006103515625,21.270443432810655,-20.682856444993984,1.5307766374414897,9,1.9400100708007812,-2.4899940490722656,-8.349994659423828,-5.704998016357422,8.419998168945312,3,-0.008905871014009747,-2.35716621253406,134.3699951171875,-1.5823862307656331,135.41999816894528,1.098915103040059,133.99000549316406,-0.008905871014009747
3223,2014-09-19,131.75999450683594,133.72999572753906,131.3800048828125,133.72999572753906,989600.0,-0.013920076922022795,1.3857760289994268,2.432107603044317,29.879062756125236,42.848895436664215,3.200661202346396,4.416370135148469,-1.7806252933490327,-4.208161611548334,22.156951922364204,2.3499908447265625,0.5134552984304435,-4.105005645751959,-7.653912655768238,-0.5560986357356796,-5.879459150760113,-2.330552140743805,4.4000091552734375,7.465420381440023,-34.141551772397534,1.7744535050081427,9,2.475006103515625,1.1550064086914062,-6.489994049072266,-3.8449974060058594,12.70001220703125,4,0.03058590579318654,1.5052361066494744,133.6199951171875,-2.35716621253406,134.3699951171875,-1.5823862307656331,135.41999816894528,0.03058590579318654
3224,2014-09-22,130.89999389648438,131.13999938964844,129.27000427246094,131.0,1155500.0,-0.006527023726514702,8.84195309990363,0.05076448809505368,18.21482967936997,38.34236872290552,3.5042409884513575,5.187114070415589,-1.0166545813894459,-3.2287080058164292,21.84153655153972,2.489990234375,-0.21835951215581417,-4.739505767822266,-8.926007271710432,-0.5530042639340991,-6.832756519766349,-2.6462550158781823,4.590809936523442,22.63875437365823,-14.585389857305984,2.093250751944076,9,1.9700088500976562,3.5250091552734375,-3.7699947357177734,-2.984996795654297,14.8800048828125,0,0.06623387190216867,1.3857760289994268,131.75999450683594,1.5052361066494744,133.6199951171875,-2.35716621253406,134.3699951171875,0.06623387190216867
3225,2014-09-23,129.1199951171875,131.27999877929688,129.08999633789062,130.69999694824222,595600.0,-0.013598157847925507,-1.6707356785976795,15.799054012816885,12.803800606642767,33.76501716098653,4.720948680599918,6.745085824466543,0.5956488518991705,-1.3334443496816561,21.274397407706708,2.19000244140625,-0.9931822030720241,-6.159004211425781,-11.241072003527222,-1.0769364193243405,-8.700038107476502,-3.617970315375061,5.375480786132812,0.4243104415763802,-30.279487853729822,2.5410338960507217,9,3.660003662109375,5.215003967285156,-1.6124954223632955,-1.2049980163574219,15.910003662109375,1,0.09216240400623588,8.84195309990363,130.89999389648438,1.3857760289994268,131.75999450683594,1.5052361066494744,133.6199951171875,0.09216240400623588
3226,2014-09-24,130.6199951171875,130.71000671386722,129.0,129.50999450683594,439400.0,0.011617100811060377,1.6511242799521408,-0.7025312177078882,22.302610571116873,30.719827851065876,2.6744655277000504,5.07693516318119,-0.9881176480611771,-2.7196235151993022,20.688450450226476,1.710006713867216,-1.542380343388345,-4.387004089355457,-9.86032488708193,1.0863167083710152,-7.1236644882186795,-1.6503436904922353,2.9024944643554704,29.454456676136363,2.9352283092113858,2.736660398863235,9,2.1150054931640625,3.6700057983398438,-3.1124954223632955,-2.704998016357422,15.090011596679688,2,0.06247132113876219,-1.6707356785976795,129.1199951171875,8.84195309990363,130.89999389648438,1.3857760289994268,131.75999450683594,0.06247132113876219
3227,2014-09-25,128.19999694824222,130.91999816894528,128.19999694824222,130.6199951171875,467700.0,-0.018527011632286094,-1.2479365940087197,-2.1801773317753543,19.592826414449604,28.206693280230496,4.603474711903658,7.135018184820552,1.3447011865063416,-0.1881827748442788,19.945502647570702,2.720001220703068,-2.0296440659990083,-6.345001983642561,-12.474203572643205,-0.21580039464191714,-9.409602778142869,-3.2804011891422533,4.417994716992155,0.0,-22.44590720225866,3.0646007945003197,9,4.13500213623044,5.69000244140625,-0.36499786376955967,-0.2849998474121378,18.76000976562497,3,0.09812794173570483,1.6511242799521408,130.6199951171875,-1.6707356785976795,129.1199951171875,8.84195309990363,130.89999389648438,0.09812794173570483
3228,2014-09-26,130.10000610351562,130.3699951171875,128.67999267578122,128.67999267578122,460400.0,0.01482066459050313,-1.3802626206184572,-0.5867828521346744,29.891951944855748,27.39167690387986,2.3624586972117925,4.911076225004081,-0.5590199379840328,-1.955947236236284,19.020190666255765,2.169998168945284,-2.4503159122535294,-4.079492950439459,-10.359313405266363,2.2003275043874595,-7.219403177852911,-0.9395827230260068,1.6343866183203204,61.6885722636991,37.55661395953844,3.1399102274134565,9,2.2349929809570312,3.789993286132841,-2.082506179809542,-2.185009002685547,17.659988403320312,4,0.09177545443861845,-1.2479365940087197,128.19999694824222,1.6511242799521408,130.6199951171875,-1.6707356785976795,129.1199951171875,0.09177545443861845
3229,2014-09-29,130.63999938964844,130.94000244140622,128.30000305175778,128.30000305175778,574900.0,0.004150601543424726,-1.256413266038001,1.6478691624938084,33.906600745131925,25.94805194452909,1.4497503406807368,4.127475291250249,-1.116192108481215,-2.342607370330825,18.145378097645942,2.6399993896484375,-2.73228034494403,-3.250499725341797,-9.627423431512284,3.12642398082869,-6.43896157842704,-0.06203787225655333,0.38751417746877337,79.22081139058,50.87977479297285,3.1884618530852453,9,1.5400009155273438,3.2500000000000284,-2.047496795654297,-2.7250022888183594,17.800003051757812,0,0.10578695184312603,-1.3802626206184572,130.10000610351562,-1.2479365940087197,128.19999694824222,1.6511242799521408,130.6199951171875,0.10578695184312603
3230,2014-09-30,130.30000305175778,131.08999633789062,129.00999450683594,130.83999633789062,781300.0,-0.0026025439335510825,3.0000293440145547,-0.23076672274607402,33.13254839382755,25.781159215335176,1.103101133389771,4.079645754294262,-0.7357828840071363,-1.8977594258404622,16.927709800058572,2.0800018310546875,-2.913855731344654,-3.2114959716797102,-9.49031877625859,3.0673268328991696,-6.350907373969164,-0.07208456939025609,-2.100006103515568,72.66458640225008,42.29275157108228,3.139411402289441,9,1.0499954223633097,3.589996337890682,-1.7075004577636435,-2.385005950927706,19.069992065429716,1,0.11880272728305408,-1.256413266038001,130.63999938964844,-1.3802626206184572,130.10000610351562,-1.2479365940087197,128.19999694824222,0.11880272728305408
3231,2014-10-01,130.52000427246094,131.44000244140622,129.08000183105472,129.88999938964844,1017000.0,0.0016884206872640473,-1.0977783203125024,-1.1666902144733626,37.28815245264703,26.33470928490741,0.3123988674955456,3.4223681873973533,-0.7701346565178824,-2.0440962573120487,15.509731568795528,2.3600006103515057,-3.0742629794743834,-2.602494812011713,-8.589410828042162,3.384421204018736,-5.595952820026923,0.39096319600349716,-2.262207336425746,71.60504292704559,37.896366129424656,2.993458008015222,10,0.4449920654296875,3.3699951171875284,-1.4425010681152344,-2.1850013732910156,15.039993286132812,2,0.11117065608231425,3.0000293440145547,130.30000305175778,-1.256413266038001,130.63999938964844,-1.3802626206184572,130.10000610351562,0.11117065608231425
3232,2014-10-02,132.97000122070312,133.22999572753906,130.02999877929688,130.19999694824222,944500.0,0.01877104557189413,-1.0578754470922445,4.396798101143144,47.41729654573873,28.283401928197797,-2.502679423494385,0.5849398169861502,-2.9841318854546444,-4.416451719761739,13.499499944500023,3.1999969482421875,-3.4184662637705685,0.112502288818348,-5.362358351367419,5.587362929004115,-2.6249280312745498,2.849932608911246,-4.584916064453097,94.72626991692772,55.88281168153862,2.737430320092884,10,-2.2550048828125,0.9199981689453409,-2.999998092651367,-4.634998321533203,8.8800048828125,3,0.09581112563891958,-1.0977783203125024,130.52000427246094,3.0000293440145547,130.30000305175778,-1.256413266038001,130.63999938964844,0.09581112563891958
3233,2014-10-03,135.1300048828125,135.38999938964844,132.21000671386722,133.75999450683594,806000.0,0.016244293015566846,2.3650727012909125,0.4945878205304813,52.95950081720901,32.143920943513244,-4.620243191268514,-1.8785107512233026,-4.976173903670059,-6.456085853283128,12.203854789585034,3.1799926757812216,-3.5083965364973437,2.404005432128912,-2.688009959450227,7.496020823708051,-0.1420022636606575,4.950013127918481,-6.454225092285128,96.33293877111807,53.664694598030835,2.5460076957895676,10,-3.3350067138671875,-1.240005493164034,-3.7175045013427734,-6.510005950927734,10.039993286132812,4,0.08754533710935553,-1.0578754470922445,132.97000122070312,-1.0977783203125024,130.52000427246094,3.0000293440145547,130.30000305175778,0.08754533710935553
3234,2014-10-06,134.41999816894528,136.33999633789062,134.25999450683594,136.33999633789062,614600.0,-0.005254249154234447,1.1666706403134413,-1.4014479033246294,47.303129614053226,35.9771797221144,-3.7530922408477636,-1.4292274715091082,-4.068176112849386,-5.62430505162996,11.526168350300296,2.0800018310546875,-3.528350662122307,1.812998962402304,-2.980633957412323,6.606631882216931,-0.5838174975050094,4.209815422309617,-5.207080810488236,73.80630710334925,33.286831170065014,2.396816459907311,10,-2.150001525878878,-0.5299987792968182,-2.49249839782712,-5.534999847412081,10.559997558593778,0,0.0992411584556363,2.3650727012909125,135.1300048828125,-1.0578754470922445,132.97000122070312,-1.0977783203125024,130.52000427246094,0.0992411584556363
3235,2014-10-07,133.80999755859378,136.10000610351562,133.3800048828125,134.33999633789062,773000.0,-0.004538019778759672,-2.913715502667574,0.27604129413726264,48.45304593989902,38.88278365197909,-2.6908205895094284,-1.0353404859686464,-3.2290181752123033,-4.9122454581466,10.896769474523719,2.720001220703125,-3.3717244638006036,1.3064987182617358,-3.2742446383102504,5.887242074833722,-0.9838729600242573,3.596870396547729,-3.884372302193384,65.15150559804646,23.792676159810625,2.290371678285994,10,-1.5400009155273722,0.0800018310546875,-1.517499923706083,-4.924999237060575,12.460006713867159,1,0.10933416896899772,1.1666706403134413,134.41999816894528,2.3650727012909125,135.1300048828125,-1.0578754470922445,132.97000122070312,0.10933416896899772
3236,2014-10-08,136.83999633789062,136.8800048828125,133.74000549316406,134.24000549316406,904700.0,0.022644038820567536,1.3432761889579075,-4.905654402027095,57.89990296670323,43.139125491118385,-5.303439119358131,-4.207000980172552,-5.940602069079205,-7.780653852705029,10.85069830763208,3.1399993896484375,-2.914102213689347,4.289497375488281,-0.45436509077870824,9.033359841755285,1.9175661423547865,6.661428608621776,-6.272933973341196,99.41593417119232,53.22274787418054,2.3719312331335,10,-4.249992370605469,-2.949996948242159,-4.162496566772461,-7.609996795654297,9.160003662109375,2,0.09156678686513064,-2.913715502667574,133.80999755859378,1.1666706403134413,134.41999816894528,2.3650727012909125,135.1300048828125,0.09156678686513064
3237,2014-10-09,133.99000549316406,136.75,133.05999755859378,135.72000122070312,700600.0,-0.020827177148479703,-1.055705026033382,-0.6653853151244477,55.21762165620377,45.95308879237928,-1.7274202827200327,-1.4660404766584634,-2.838723409669967,-4.802047639487711,11.151265605520013,3.7799987792968466,-2.214155683246503,1.4610061645507812,-3.2509719607525085,6.172984289854071,-0.8949828981008636,3.816995227202426,-2.6653900264230685,38.115620497103066,-12.440327363046954,2.3559890626516458,10,-1.4000015258789062,-0.10000610351559658,-1.0950069427490234,-4.650005340576172,10.819992065429688,3,0.08634966483391904,1.3432761889579075,136.83999633789062,-2.913715502667574,133.80999755859378,1.1666706403134413,134.41999816894528,0.08634966483391904
3238,2014-10-10,132.80999755859378,134.8800048828125,132.69999694824222,133.35000610351562,869400.0,-0.008806686216834891,-4.736789270800226,0.31214443846633916,54.402958614848316,48.230461889014435,-0.13697876591206182,-0.3886560635380931,-1.3157310164939986,-3.4879629247764683,11.559058922820482,2.180007934570284,-1.709419080033257,0.3334983825683935,-4.339273252433628,5.006270017570415,-2.002887434932603,2.66988420006939,-0.8187353619242117,2.631588553739692,-49.330114782232556,2.3363858175010077,10,0.13500213623044033,0.5650024414062216,0.3900012969970419,-3.1649971008301065,13.020004272460909,4,0.06806722920790298,-1.055705026033382,133.99000549316406,1.3432761889579075,136.83999633789062,-2.913715502667574,133.80999755859378,0.06806722920790298
3239,2014-10-13,130.8800048828125,134.19999694824222,130.75999450683594,133.41000366210938,1283300.0,-0.014531983369172163,-1.4837387625595129,4.685108787793409,54.02932706213767,50.552326185493335,2.0457739360654443,1.3664557636490997,0.9435030253553407,-1.4412596875485235,12.067481148502193,3.4400024414062784,-0.9082915531437834,-1.4409942626953125,-6.108683030171221,3.2266945047806104,-3.774838646433267,0.8928501210426418,6.0,1.9609505311894604,-54.185108190780774,2.333844383737961,10,2.0999984741210938,2.3549957275390625,2.7399959564208984,-1.2350044250488281,15.360000610351562,0,0.1091839299588031,-4.736789270800226,132.80999755859378,-1.055705026033382,133.99000549316406,1.3432761889579075,136.83999633789062,0.1091839299588031
3240,2014-10-14,133.97999572753906,134.05000305175778,130.80000305175778,131.35000610351562,684400.0,0.02368574823558589,1.3465667777564037,-1.0395220920835193,57.167240715991746,52.76111377030942,-0.5334074510986397,-1.9467592243910588,-1.8798602620397844,-4.404051405491288,11.87393635597884,3.25,-0.30140633292145935,1.7309967041015568,-2.7771142762481418,6.23910768445127,-0.5230587860733067,3.9850521942764203,2.7776089477539188,52.61430982769066,-6.622692330805876,2.2540554901748555,10,-0.524993896484375,-1.3349990844726562,-0.33249473571777344,-4.334995269775391,10.760009765625,1,0.08210180885786511,-1.4837387625595129,130.8800048828125,-4.736789270800226,132.80999755859378,-1.055705026033382,133.99000549316406,0.08210180885786511
3241,2014-10-15,133.50999450683594,134.94999694824222,130.13999938964844,131.75999450683594,1117700.0,-0.0035079954895573806,1.0777505338922593,0.6654018647126057,62.354583461140784,54.420812316465195,0.4529604482796685,-1.6279567624891058,-1.1455624937792095,-3.81000687548638,11.609983559698886,4.809997558593778,0.20430211849233615,1.3039955139160213,-3.134806174304714,5.742797202136757,-0.9154053301943463,3.523396358026389,3.1276579650879057,50.98327996989794,-15.096320315528452,2.2194008441103708,10,7.62939453125e-06,-0.9699935913085938,0.4600067138671875,-3.8649940490722656,11.680007934570312,2,0.0955734423685537,1.3465667777564037,133.97999572753906,-1.4837387625595129,130.8800048828125,-4.736789270800226,132.80999755859378,0.0955734423685537
3242,2014-10-16,132.42999267578122,134.14999389648438,131.39999389648438,131.52000427246094,1085800.0,-0.008089295749311276,-3.782570621094113,0.5199933733258766,55.636159890390495,54.71821888015203,1.6185101692660169,-0.6763551088137945,0.23741342635725005,-2.5822417863066107,11.828768909543427,2.75,0.7710165636385682,0.28349380493162357,-4.107143239601072,4.674130849464319,-1.9118247173347243,2.4788123271979714,3.9477536728516043,47.60903219257086,-18.240059022942823,2.1953185222663505,10,1.0800094604492472,0.11000823974612217,1.4075069427490519,-2.7849922180175497,13.060012817382841,3,0.10246929000019844,1.0777505338922593,133.50999450683594,1.3465667777564037,133.97999572753906,-1.4837387625595129,130.8800048828125,0.10246929000019844
3243,2014-10-17,135.78999328613278,136.02999877929688,132.69000244140622,133.83999633789062,719000.0,0.025371900597907615,1.7489592032803383,2.1428810973053998,60.96210310242679,56.23588260108243,-1.830525025553186,-3.9199351868490737,-2.7375717144902865,-5.768171588802858,12.387365135822407,3.6000061035156534,1.3425330017478245,3.4419944763183423,-1.2345464471612502,8.118535399797935,1.103724014578546,5.780264938058139,0.3382431841406799,95.92520342895287,30.45526037510419,2.338270461739793,10,-2.2799911499023153,-3.2499923706054403,-2.1974925994872763,-6.144992828369112,9.790008544921903,4,0.06642613387169316,-3.782570621094113,132.42999267578122,1.0777505338922593,133.50999450683594,1.3465667777564037,133.97999572753906,0.06642613387169316
3244,2014-10-20,139.57000732421878,139.85000610351562,135.49000549316406,135.5,900600.0,0.027837206163791928,-1.132031547294827,2.0871865096443973,67.2112913872576,58.32013209523338,-5.367651304701724,-7.396323180572352,-6.185803696409977,-9.369527550324278,12.626683314652967,4.3600006103515625,1.6773567878718723,6.788507843017612,1.16553057575166,12.411485110283564,3.9770192093846504,9.599996476650574,-9.430007934570341,97.11638943671407,31.2116441054511,2.8114886336329743,10,-4.575004577636747,-5.545005798339872,-6.0600070953369425,-9.925006866455107,5.879989624023409,0,0.04485200385706101,1.7489592032803383,135.78999328613278,-3.782570621094113,132.42999267578122,1.0777505338922593,133.50999450683594,0.04485200385706101
3245,2014-10-21,141.02000427246094,142.0800018310547,140.33000183105472,140.85000610351562,908300.0,0.010389029677943862,-1.8925459337445245,0.041768516713404924,68.64346348457379,59.513861041663446,-6.355726677147231,-8.33650740764449,-7.284842159271051,-10.660319894774545,13.025411917269825,2.509994506835909,1.7843073230762343,7.643504333496082,1.1941757760814937,14.092832890910657,4.418840054788802,10.868168612203362,-10.685804748535162,91.12230031948882,24.86710731001476,3.2246642787072877,10,-4.910003662109375,-5.8800048828125,-7.592502593994141,-11.375003814697266,4.69000244140625,1,0.03701603363036132,-1.132031547294827,139.57000732421878,1.7489592032803383,135.78999328613278,-3.782570621094113,132.42999267578122,0.03701603363036132
3246,2014-10-22,138.77999877929688,142.1999969482422,138.30000305175778,141.7100067138672,864000.0,-0.015884310206346397,-1.005138564732172,-17.23552643389283,60.39355102165601,60.08896430449147,-4.259526754105536,-5.748562028292042,-4.695262729657969,-8.277309237247522,13.061917683106532,3.8999938964844034,2.041226481294757,4.9954986572265625,-1.7454357211383638,11.736433035591489,1.6250314680441136,8.365965846409011,-7.975967163085954,68.3333592355914,5.444948963673589,3.3704671891824596,10,-2.6100006103515625,-3.5800018310546875,-5.10749626159668,-9.134998321533203,8.300003051757812,2,0.0429457181603341,-1.8925459337445245,141.02000427246094,-1.132031547294827,139.57000732421878,1.7489592032803383,135.78999328613278,0.0429457181603341
3247,2014-10-23,140.77999877929688,143.61000061035156,140.63999938964844,141.14999389648438,1624900.0,0.014411298584752208,-8.138551105685712,0.12627785502627317,60.16551306083857,60.72924813182372,-5.805597655037218,-7.122975526565995,-6.257857700969282,-10.133357420918315,12.933597358544741,4.8300018310546875,2.3936333039525834,6.366498565673822,-0.5263418977125127,13.259339029060158,2.920078333980655,9.81291879736699,-9.29220924316408,74.08422797081833,14.78908002718267,3.4464202316931667,10,-3.904998779296875,-4.875,-7.364995956420898,-11.134998321533203,6.290008544921875,3,0.031325498652851946,-1.005138564732172,138.77999877929688,-1.8925459337445245,141.02000427246094,-1.132031547294827,139.57000732421878,0.031325498652851946
3248,2014-10-24,142.0399932861328,142.1300048828125,139.47999572753906,141.25,958300.0,0.008950096020466924,4.46384357647355,-2.135145166611679,63.443888676512614,61.77531053342092,-6.278925678840665,-7.844798522747226,-7.3359678575290275,-11.260251402274264,12.611605786781718,2.6500091552734375,2.334753280785435,7.029493713378912,-0.3419652767663024,14.40095270352414,3.3437642183062906,10.715223208451533,-9.582426864062512,80.66492280401089,22.24675028754376,3.685729495072611,10,-5.1649932861328125,-6.1349945068359375,-8.694990158081055,-12.39499282836914,6.44000244140625,4,0.024289019783895416,-8.138551105685712,140.77999877929688,-1.005138564732172,138.77999877929688,-1.8925459337445245,141.02000427246094,0.024289019783895416
3249,2014-10-27,144.4600067138672,144.52000427246094,141.86000061035156,142.16000366210938,464800.0,0.017037549578444278,1.198351797322774,2.9114210109516545,67.66170136205521,62.94136171631687,-7.3421419482745875,-9.672267707589185,-9.53835771311023,-13.547228935433623,12.825249080405749,2.660003662109375,2.6322649079843927,8.758506774902344,0.5667301596365348,16.950283390168153,4.662618467269425,12.854395082535262,-11.110245556734384,99.03540921512926,39.75591816823261,4.095888307632907,10,-7.1300048828125,-8.100006103515625,-10.885005950927734,-14.815006256103516,7.579986572265625,0,0.007752977053406163,4.46384357647355,142.0399932861328,-8.138551105685712,140.77999877929688,-1.005138564732172,138.77999877929688,0.007752977053406163
3250,2014-10-28,145.77999877929688,146.22999572753906,143.75,145.0,664300.0,0.00913742215202995,1.9523887375113533,0.3391294540677887,65.7173025210264,63.31499716741528,-7.612850571607083,-10.301223833812003,-10.680863409554206,-14.740806669493907,13.27894585815314,2.4799957275390625,3.1251355961994136,9.304499053955084,0.37002205504424523,18.238976052865922,4.8372605544996645,13.771737553410503,-11.313213310631255,94.32538002693865,38.46544435355048,4.467238499455422,10,-6.965003967285156,-8.56500244140625,-12.132495880126953,-16.134998321533203,7.470001220703125,1,-0.002263697584154123,1.198351797322774,144.4600067138672,4.46384357647355,142.0399932861328,-8.138551105685712,140.77999877929688,-0.002263697584154123
3251,2014-10-29,145.02999877929688,146.3300018310547,143.9499969482422,146.3300018310547,490800.0,-0.005144738690356698,2.6615373780766927,-1.6666731875268985,70.95669784656519,65.0172791625458,-5.651170163205649,-8.862837140013994,-9.780676965914466,-13.856293091079237,13.973824565050094,2.3800048828125,3.8331923391643556,7.828999328613293,-1.4202135238661526,17.078212181092738,3.20439290237357,12.453605754853015,-9.15162807956645,81.02187016898259,21.970703893330523,4.624606426239726,10,-5.519996643066406,-7.7649993896484375,-11.47249984741211,-15.384998321533203,9.149993896484375,2,0.004688739848954571,1.9523887375113533,145.77999877929688,1.198351797322774,144.4600067138672,4.46384357647355,142.0399932861328,0.004688739848954571
3252,2014-10-30,145.7100067138672,146.0,143.9600067138672,145.0,461400.0,0.004688739848954571,2.162796749506157,-0.5461577285585173,74.96130682257696,66.57274624256249,-4.748678905807054,-9.000941159700034,-10.33560650032939,-14.384651969908504,15.689021729040132,2.0399932861328125,4.306202375743084,7.872006988525385,-1.8908569025485065,17.634870879599276,2.9905750429884392,12.75343893406233,-8.368407655751355,90.94898445609705,23.73826467419933,4.881431945536949,10,-4.8000030517578125,-8.44500732421875,-12.197505950927734,-16.065006256103516,7.9699859619140625,3,0.00940220337699782,2.6615373780766927,145.02999877929688,1.9523887375113533,145.77999877929688,1.198351797322774,144.4600067138672,0.00940220337699782
3253,2014-10-31,146.9600067138672,147.25,145.7100067138672,147.25,731400.0,0.008578683291495803,9.62088923967377,-0.4084373858288023,81.95546450423824,68.21098770000478,-4.746756946676726,-9.822847560036905,-11.422146999320773,-15.460941891305708,16.70172815352593,1.5399932861328125,4.797577334306055,8.530506896972668,-1.9487408382285878,19.009754632173923,3.2908830293720257,13.77013076457331,-8.36003126753991,94.61979000053789,18.364122877532353,5.239623867600629,10,-4.185005187988281,-9.185005187988281,-13.84750747680664,-17.315006256103516,11.289993286132812,4,0.0007485071129980092,2.162796749506157,145.7100067138672,2.6615373780766927,145.02999877929688,1.9523887375113533,145.77999877929688,0.0007485071129980092
3254,2014-11-03,147.75999450683594,149.3000030517578,147.11000061035156,148.16000366210938,891500.0,0.005443574825948039,-1.5764780856468392,1.3793738489871086,80.13995890943113,69.48837608054447,-4.7637844209534705,-10.089487235286384,-12.075990704835192,-16.0511052702862,17.54379289621817,2.339996337890625,5.668443860141451,8.663494873046886,-2.42185591345509,19.748845659548863,3.120819479795898,14.206170266297875,-7.776015131921014,72.25211354732284,-6.705110264983148,5.542675393250988,11,-3.959991455078125,-8.959991455078125,-14.64749526977539,-18.114994049072266,9.480010986328125,0,0.004872775091161907,9.62088923967377,146.9600067138672,2.162796749506157,145.7100067138672,2.6615373780766927,145.02999877929688,0.004872775091161907
3255,2014-11-04,148.44000244140625,148.75,147.08999633789062,147.08999633789062,1029200.0,0.004602111260493036,-1.4592535660193955,-3.374938012588213,82.35802626731486,71.92887333006212,-4.783627989514628,-10.136982715612646,-12.628598454225767,-16.52350738456451,18.89057784964723,1.660003662109375,6.225659758100505,8.612002563476551,-2.9260885690371197,20.150093695990222,2.8429569972197157,14.381048129733387,-6.7791388046595955,83.92524057521291,1.370449790940114,5.769045566256841,11,-4.0500030517578125,-9.285003662109375,-15.40500259399414,-18.795001983642578,10.720001220703125,1,0.0242521610449824,-1.5764780856468392,147.75999450683594,9.62088923967377,146.9600067138672,2.162796749506157,145.7100067138672,0.0242521610449824
3256,2014-11-05,149.3699951171875,149.83999633789062,148.55999755859375,149.27000427246094,1416400.0,0.006265108195133262,1.4615520049297945,0.07406695752424441,86.95460845783798,74.90543948528428,-4.529812456898128,-10.624871072875749,-13.409053256414808,-17.241731809335192,20.070486990788382,1.399993896484375,6.330426657600299,8.915495300292974,-3.2813749858063943,21.112365586392343,2.817060157243276,15.013930443342673,-6.3340863857388285,92.006767855799,4.823724517242127,6.098435143049691,11,-4.709999084472656,-9.909996032714844,-16.749996185302734,-19.724994659423828,10.8800048828125,2,0.025975798417670504,-1.4592535660193955,148.44000244140625,-1.5764780856468392,147.75999450683594,9.62088923967377,146.9600067138672,0.025975798417670504
3257,2014-11-06,145.55999755859375,147.5,137.16999816894528,138.5,3398600.0,-0.025507114434894618,-1.125514513115957,70.60643979856555,70.90286678371382,75.73421483052886,0.03300387808008054,-6.2226752512375185,-9.535195670250289,-13.254980073518482,20.474328952505342,12.199996948242216,6.190186321976967,4.526998138427729,-7.474848186156436,16.528844463011893,-1.4739250238643535,10.527921300719811,4.279998779296875,66.21942069583467,-19.037493026499178,6.000923162292084,11,-2.0550003051757812,-5.625,-13.132499694824219,-15.914997100830078,15.449996948242188,3,0.059219533263028534,1.4615520049297945,149.3699951171875,-1.4592535660193955,148.44000244140625,-1.5764780856468392,147.75999450683594,0.059219533263028534
3258,2014-11-07,141.85000610351562,146.57000732421875,141.3000030517578,145.8800048828125,1321000.0,-0.02548771308947506,-1.0545806067816776,-0.5708215542357202,54.89270380644767,74.31543732435024,4.149584694525174,-1.8980163503647987,-5.802170858737696,-9.448209636125085,21.088765987370188,5.2700042724609375,6.449920826929343,0.365006256103527,-10.996740734988492,11.726753247195546,-5.315867239442497,6.045879751649551,7.989990234375,36.93771595043496,-44.8850070339067,5.680873495546016,11,1.6549911499023438,-1.8600082397460938,-9.547508239746094,-12.205005645751953,15.159988403320312,4,0.08339785733694405,-1.125514513115957,145.55999755859375,1.4615520049297945,149.3699951171875,-1.4592535660193955,148.44000244140625,0.08339785733694405
3259,2014-11-10,145.1699981689453,145.17999267578125,141.8000030517578,142.22999572753906,1164700.0,0.02340494834386475,1.2837833658099038,-0.7295293627655144,58.24393467269663,73.48506311898026,1.05146939627366,-4.313712770206195,-9.028160352978318,-12.637083439158772,22.0621210765931,3.3799896240234375,6.691796363165821,2.970498657226557,-7.331031620513585,13.272028934966698,-2.180266481643514,8.121263796096628,4.416598205566402,63.14128773600252,-16.781983582705756,5.150765138870077,11,-1.6650009155273438,-5.180000305175781,-12.327499389648438,-15.52499771118164,14.3800048828125,0,0.09010127434066995,-1.0545806067816776,141.85000610351562,-1.125514513115957,145.55999755859375,1.4615520049297945,149.3699951171875,0.09010127434066995
3260,2014-11-11,144.97999572753906,145.38999938964844,144.22999572753906,145.0,524800.0,-0.0013088271943431096,1.899998092658643,-0.006804168656189665,63.408309579452364,72.64635331152328,1.2472154542188036,-3.4333961350246227,-8.791492637215242,-12.331065021762413,23.06543729386276,1.160003662109375,6.7458569168317695,2.230496215820324,-7.3743070293573965,11.835299460998044,-2.5719054067685363,7.032897838409184,4.358268682861336,61.64166288308065,-18.931899135560222,4.80240162258886,11,-1.4749984741210938,-4.989997863769531,-11.89999771118164,-15.33499526977539,15.760009765625,1,0.08456345790398045,1.2837833658099038,145.1699981689453,-1.0545806067816776,141.85000610351562,-1.125514513115957,145.55999755859375,0.08456345790398045
3261,2014-11-12,146.27000427246094,146.5,144.7100067138672,144.7100067138672,579800.0,0.008897838204838804,-1.2948667788254626,-77.98321891685737,62.24901457858553,71.23387639552425,0.1694151852152288,-3.919391563544252,-10.032423626745924,-13.510269778259186,24.179908442957164,1.7899932861328125,6.475526448147576,2.882504272460949,-5.787866011897449,11.552874556819347,-1.4526808697182503,7.217689414640148,2.8248948131103475,88.09297667458905,6.421847039900626,4.335185142179203,11,-2.7650070190429688,-6.280006408691406,-13.190006256103516,-16.625003814697266,13.580001831054688,2,0.0881246941487599,1.899998092658643,144.97999572753906,1.2837833658099038,145.1699981689453,-1.0545806067816776,141.85000610351562,0.0881246941487599
3262,2014-11-13,146.0,147.27000427246094,145.41000366210938,146.4499969482422,519400.0,-0.0018459305706861606,-1.2822238656469112,-0.2884600336476388,59.243713941134686,68.71034855517941,0.5418637147805896,-2.720091020779847,-9.714500300972844,-13.145714442046312,25.436397392888804,1.8600006103515625,6.201617971907211,1.9339996337890568,-5.094269729787328,8.962268997365442,-1.5801350479991356,5.448134315577249,2.856401067238778,78.72690095846644,-2.9446262842923687,3.5141346817881915,11,-2.4950027465820312,-6.010002136230469,-12.759998321533203,-16.354999542236328,13.44000244140625,3,0.09760273972602729,-1.2948667788254626,146.27000427246094,1.899998092658643,144.97999572753906,1.2837833658099038,145.1699981689453,0.09760273972602729
3263,2014-11-14,144.80999755859375,147.61000061035156,144.35000610351562,146.8000030517578,563200.0,-0.00815070165346743,-1.2405549816736494,4.4222644196534535,50.8667436030566,65.45776907669335,1.558732105668696,-0.863981121093758,-8.472977096935466,-11.838220341752788,25.8434843044281,3.2599945068359375,5.815902624093155,0.29299697875975994,-5.558263316473074,6.144257273992594,-2.6326331688566427,3.2186271263761626,3.8126754506791656,51.807156138710596,-26.52502205771617,2.9256301476164137,11,-1.3050003051757812,-4.819999694824219,-11.569995880126953,-15.164997100830078,16.3800048828125,4,0.11187070797157683,-1.2822238656469112,146.0,-1.2948667788254626,146.27000427246094,1.899998092658643,144.97999572753906,0.11187070797157683
3264,2014-11-17,145.8300018310547,147.02999877929688,145.2100067138672,145.2100067138672,557800.0,0.007043742073458814,-4.870988383540067,-0.31155447526012714,50.125698977607414,61.87639937783697,0.2639220924848473,-1.4661250752218393,-9.39759769270023,-12.744466425900043,24.923079997998766,2.220001220703125,5.274346252049014,1.0000015258789006,-4.388461332869468,6.3884643846272695,-1.694229903495284,3.694232955253085,2.563617681411671,47.33739029939687,-27.774962094482277,2.6942314293741823,11,-2.3250045776367188,-5.840003967285156,-12.670001983642578,-16.185001373291016,14.399993896484375,0,0.07666455828981866,-1.2405549816736494,144.80999755859375,-1.2822238656469112,146.0,-1.2948667788254626,146.27000427246094,0.07666455828981866
3265,2014-11-18,146.24000549316406,146.52000427246094,145.44000244140625,145.44000244140625,736500.0,0.0028115179110013155,-1.6999942779759294,1.2903376648946643,53.0946458439514,58.114181309627355,-0.5486676784099984,-1.5441788426359153,-9.675827966569699,-13.084275892809728,23.34590472297121,1.0800018310546875,4.423703277928496,1.1490051269531136,-3.9609109528845465,6.258921206790774,-1.4059529129657165,3.7039631668719437,1.9291415924318756,57.97553909018147,-15.71227401121621,2.5549580399188314,11,-3.850006103515625,-6.250007629394531,-13.132503509521484,-16.59500503540039,13.759994506835938,1,0.0910147501274261,-4.870988383540067,145.8300018310547,-1.2405549816736494,144.80999755859375,-1.2822238656469112,146.0,0.0910147501274261
3266,2014-11-19,144.74000549316406,146.14999389648438,144.0800018310547,146.0,813100.0,-0.01025711121208972,1.6538660928253535,-1.574987125445841,47.61904405199226,55.52708989499162,0.2520014479280235,0.4482034314571024,-8.059412231820318,-11.545084232242885,22.845092062358603,2.160003662109375,3.5756743744841515,-0.6489952087402457,-4.81772020626218,3.5197297887816887,-2.733357707501227,1.4353672900207357,3.209158614098868,18.69699406074124,-50.62597785641979,2.084362498760973,11,-0.285003662109375,-4.750007629394531,-11.690006256103516,-15.09500503540039,16.479995727539062,2,0.11054303850192726,-1.6999942779759294,146.24000549316406,-4.870988383540067,145.8300018310547,-1.2405549816736494,144.80999755859375,0.11054303850192726
3267,2014-11-20,145.19000244140625,146.25,144.0800018310547,144.2100067138672,485000.0,0.0031090018734554192,-2.4999815418691935,-0.7777777777777778,45.47775935078778,54.48098495547385,-0.28608340586649206,0.3642058626202811,-8.337652215704765,-11.946647749882061,21.91607431994319,2.1699981689453125,2.5619539404000022,-0.4194984436035156,-3.9845648700511447,3.1455679828441134,-2.20203165682733,1.363034769620299,2.5435783470903175,31.444787371078313,-33.24578209116448,1.7825332132238112,11,-0.4850006103515625,-4.57000732421875,-12.165000915527344,-14.81500244140625,14.839996337890625,3,0.10097116478819301,1.6538660928253535,144.74000549316406,-1.6999942779759294,146.24000549316406,-4.870988383540067,145.8300018310547,0.10097116478819301
3268,2014-11-21,145.49000549316406,146.4199981689453,145.44000244140625,146.05999755859375,522400.0,0.002066278991068149,-1.925368375503883,-0.5816270922537953,44.04827440525152,52.90368937020217,-0.01726919235272817,0.35407505598848843,-8.440817827789715,-12.191510380021782,21.44848254675119,1.2299957275390625,1.2919737610558286,-0.2919960021972656,-3.439219804968758,2.8552278005742266,-1.865607903583026,1.2816158991884947,2.0323036429414856,47.796783754286686,-15.27894776122718,1.5736119013857475,11,0.3549957275390625,-4.225006103515625,-12.465003967285156,-14.885005950927734,13.789993286132812,4,0.09588285395244989,-2.4999815418691935,145.19000244140625,1.6538660928253535,144.74000549316406,-1.6999942779759294,146.24000549316406,0.09588285395244989
3269,2014-11-24,145.5800018310547,146.1699981689453,144.1199951171875,145.74000549316406,585900.0,0.0006185740222193203,3.0196571223409028,0.2807120867353768,42.26190132152043,50.55408845265418,-0.04804249658275239,0.3713262165390745,-8.333063686249886,-12.236300547129758,20.477767573763124,2.0500030517578125,0.700913608689433,-0.2579994201660156,-3.3454697904966793,2.829470950164648,-1.8017346053313474,1.2857357649993162,1.7352610857076627,61.47534832528704,0.9941045840553286,1.543735185165326,11,0.2649993896484375,-2.9150009155273438,-12.555000305175781,-14.97500228881836,12.979995727539062,0,0.10722627018831155,-1.925368375503883,145.49000549316406,-2.4999815418691935,145.19000244140625,1.6538660928253535,144.74000549316406,0.10722627018831155
3270,2014-11-25,145.4499969482422,146.44000244140625,143.11000061035156,146.0,1001700.0,-0.0008930133340935287,3.6573193764205,3.4374403967194356,38.914037302889405,47.96131319979905,0.1739343154320352,0.5010285641845371,-8.048841796652795,-12.046377364830306,19.167191615109278,3.3300018310546875,0.8500707059828869,-0.37150421142578693,-3.463803172542498,2.720794749690924,-1.9176536919841283,1.1746452691325544,1.6623606735638248,70.27012165784589,13.207545713885438,1.546149480558354,11,-0.089996337890625,-1.9449996948242188,-10.939994812011719,-14.70999526977539,11.020004272460938,1,0.10161566922931109,3.0196571223409028,145.5800018310547,-1.925368375503883,145.49000549316406,-2.4999815418691935,145.19000244140625,0.10161566922931109
3271,2014-11-26,145.7100067138672,146.3800048828125,144.75,145.86000061035156,644000.0,0.0017876230393976122,1.7394983843668257,0.27271466222777085,50.530817202559334,46.99321356217957,-0.1942972533685463,0.310494589368119,-8.114583683159282,-12.216725485384245,17.762752744786887,1.6300048828125,0.6535146795004323,-0.14549484252930256,-3.216027817425527,2.9250381323669217,-1.6807613299774289,1.3897716449188238,1.2035037188816204,78.07821843425666,21.257939932604977,1.535266487448115,11,-0.350006103515625,-2.2050094604492188,-10.085006713867188,-13.82000732421875,10.649993896484375,2,0.09807146131146838,3.6573193764205,145.4499969482422,3.0196571223409028,145.5800018310547,-1.925368375503883,145.49000549316406,0.09807146131146838
3272,2014-11-28,147.0800018310547,148.05999755859375,145.6699981689453,146.0,683000.0,0.00940220337699782,-1.7471170626046846,-7.20030518819939,72.17975050183067,49.36132543982113,-1.5589204072755933,-1.003027155040968,-9.246207634616212,-13.509099165842798,16.027274947326386,2.3899993896484375,0.37316644593366277,1.1560005187988338,-1.9616304442891703,4.273631481886838,-0.40281496274516826,2.714816000342836,-9.910003662109403,80.20209430862229,20.004819157463267,1.558815481544009,11,-1.4950027465820312,-3.5750045776367188,-11.395004272460938,-14.640003204345703,12.639999389648438,4,0.09613815075886745,1.7394983843668257,145.7100067138672,3.6573193764205,145.4499969482422,3.0196571223409028,145.5800018310547,0.09613815075886745
3273,2014-12-01,147.07000732421875,147.77000427246094,146.1300048828125,146.41000366210938,1220300.0,-6.795286042637905e-05,-1.6885208995172225,0.6111134658585173,61.20284949806296,50.592119942093966,-1.3350218108327567,-1.0375656695396174,-8.933080849110638,-13.414047138464497,13.897860153960078,1.6399993896484375,0.030851746430641924,1.1405059814453011,-1.985198182927661,4.266210145818263,-0.42234610074117995,2.703358063631782,-9.682209167480494,80.00018495513297,19.341886450753336,1.5628520821864804,12,-1.4850082397460938,-3.5650100708007812,-10.680007934570312,-13.925006866455078,14.04998779296875,0,0.08812124029141821,-1.7471170626046846,147.0800018310547,1.7394983843668257,145.7100067138672,3.6573193764205,145.4499969482422,0.08812124029141821
3274,2014-12-02,148.47999572753906,148.8699951171875,146.5500030517578,146.7100067138672,1022700.0,0.009587192038496006,-1.2200919909469228,2.681786655569427,68.04121440931257,52.25284978268966,-2.6033472936149735,-2.5200520595400917,-9.989578222583816,-14.73199105037338,11.044592922513417,2.3199920654296875,-0.17170979222768779,2.5144943237304744,-0.7148455886240583,5.743834236085007,0.899824367553208,4.129164279907741,-10.878753582763693,93.22917080588205,31.344653764196785,1.6146699561772733,12,-2.4899978637695312,-4.974998474121094,-12.089996337890625,-15.33499526977539,11.82000732421875,1,0.07273709161182773,-1.6885208995172225,147.07000732421875,-1.7471170626046846,147.0800018310547,1.7394983843668257,145.7100067138672,0.07273709161182773
3275,2014-12-03,152.0399932861328,152.14999389648438,148.36000061035156,148.44000244140625,1046300.0,0.02397627735069685,-1.0159568208104215,2.0339057569958103,74.10187312133348,55.1953863459498,-5.871552180981183,-6.109769937586293,-13.090045589183916,-18.202578585844748,8.43063500336859,3.7899932861328125,0.03748690764024332,5.894492340087879,1.7991979462102563,9.989786733965502,3.846845143149068,7.942139537026691,-13.988001022460963,98.51350403945844,38.29412797012861,2.0476471969388066,12,-4.409996032714844,-7.379997253417969,-15.194992065429688,-16.654991149902344,6.8899993896484375,2,0.042883481717804095,-1.2200919909469228,148.47999572753906,-1.6885208995172225,147.07000732421875,-1.7471170626046846,147.0800018310547,0.042883481717804095
3276,2014-12-04,153.25,153.52999877929688,150.66000366210938,152.4199981689453,800500.0,0.007958476501574108,3.129491190515396,0.23055665051774052,78.0790005555096,58.81774647980778,-6.4229062380114215,-7.39324800446002,-13.865344091881184,-19.280582754872853,5.594236917264499,2.8699951171875,0.24744396404776126,6.910498809814442,1.9054877614459258,11.915509858182958,4.407993285630198,9.413004333998686,-14.352127638359406,96.43767484027777,36.966528142960556,2.5025055241842526,12,-4.930000305175781,-7.900001525878906,-15.235004425048828,-16.035003662109375,0.5099945068359375,3,0.021011427215028577,-1.0159568208104215,152.0399932861328,-1.2200919909469228,148.47999572753906,-1.6885208995172225,147.07000732421875,0.021011427215028577
3277,2014-12-05,154.17999267578125,154.3699951171875,152.3800048828125,154.2100067138672,909200.0,0.0060684677049347435,10.371670227143916,-0.036161411894475595,87.03557169221861,63.59411284502634,-6.642043153956166,-8.057450348960629,-14.262843508698097,-20.058731972607802,6.126766708598599,1.989990234375,0.4052055928902121,7.409491729736317,1.3200079713748494,13.498975488097784,4.364749850555597,10.454233608917036,-14.111550200728146,97.69414239578087,35.71464661290007,3.044741879180727,12,-5.439994812011719,-8.409996032714844,-15.792491912841797,-16.914993286132812,-3.3499908447265625,4,0.014139369815346692,3.129491190515396,153.25,-1.0159568208104215,152.0399932861328,-1.2200919909469228,148.47999572753906,0.014139369815346692
3278,2014-12-08,153.67999267578125,154.88999938964844,152.88999938964844,154.88999938964844,817200.0,-0.003242962924842163,2.305766781422212,40.31469242501271,82.35778054244852,68.04921053624057,-5.429041750537465,-6.983798425683403,-13.286433781177863,-19.376958726696046,6.740703728504513,2.0,0.8369586618186418,6.3179924011230355,-0.050862514692255445,12.686847316938326,3.13356494321539,9.502419859030681,-12.181394936514721,85.49151984192326,20.765148220461242,3.184427457907644,12,-4.67999267578125,-7.649993896484375,-14.592491149902344,-16.414993286132812,-5.6599884033203125,0,0.03930250411753011,10.371670227143916,154.17999267578125,3.129491190515396,153.25,-1.0159568208104215,152.0399932861328,0.03930250411753011
3279,2014-12-09,158.25,158.64999389648438,152.00999450683594,152.00999450683594,1242000.0,0.02973716516150615,-1.1282030590910759,-5.157000718798471,86.86310453258348,73.37688467287325,-8.954463697470914,-11.092351864346,-17.334513217894397,-23.74651300792891,7.720305115575539,6.6399993896484375,1.4538884137479613,10.233999633789068,2.315196842146122,18.152802425432014,6.274598237967609,14.193401029610527,-15.144434062687651,96.11278758535808,29.271215753440586,3.9594013958214687,12,-6.5500030517578125,-10.340003967285156,-17.974998474121094,-20.525001525878906,-8.25,1,0.01813583012440767,2.305766781422212,153.67999267578125,10.371670227143916,154.17999267578125,3.129491190515396,153.25,0.01813583012440767
3280,2014-12-10,157.24000549316406,159.1199951171875,156.80999755859375,158.16000366210938,658000.0,-0.0063822717651560446,-1.5954824053833956,-0.14743547420802308,89.55699258692688,77.71312638224742,-6.812597390299487,-9.609456185704573,-15.792605250449611,-22.509246591699167,8.85416908184517,2.30999755859375,2.1243143921581975,8.611004638671886,-0.16947470677081355,17.391483984114586,4.220764965950536,13.001244311393236,-11.958219641567638,77.77787798006615,4.646143510162872,4.390239672721344,12,-4.845008850097656,-9.095008850097656,-15.94000244140625,-18.490005493164062,-4.5800018310546875,2,0.019460680817177778,-1.1282030590910759,158.25,2.305766781422212,153.67999267578125,10.371670227143916,154.17999267578125,0.019460680817177778
3281,2014-12-11,159.16000366210938,161.27000427246094,157.33999633789062,157.33999633789062,807400.0,0.012210621355064566,-3.318672658372179,-1.9782727679830163,90.44588913647745,79.74269734165262,-7.402529306588548,-11.082457535614708,-17.154504891019513,-24.11824536750936,10.535758156446928,4.029998779296875,2.9481026468537266,9.88650283813476,0.011074166916188233,19.76193150935333,4.948788502525474,14.824217173744046,-11.664104328018368,77.21384033325424,-1.1418130819958208,4.937714335609281,12,-5.459999084472656,-9.94000244140625,-17.38750457763672,-20.410003662109375,-5.80999755859375,3,-0.0014451556988930303,-1.5954824053833956,157.24000549316406,-1.1282030590910759,158.25,2.305766781422212,153.67999267578125,-0.0014451556988930303
3282,2014-12-12,160.25,161.99000549316406,158.9199981689453,158.9199981689453,857500.0,0.006848431218967832,-3.6165460114957035,0.7307672960193166,90.86381221701298,83.03835986598038,-7.18329974722036,-11.647305143269989,-17.741212873503798,-24.878805023349116,12.123157158836761,3.07000732421875,3.9661194198749,10.26399917602538,-0.6215686316950553,21.149566983745814,4.821215272165148,15.70678307988561,-10.274761777002396,82.56509441174222,0.3297413057428571,5.442783903860217,12,-5.9799957275390625,-10.669998168945312,-18.19000244140625,-21.230003356933594,-3.7100067138671875,4,-0.04049925424751366,-3.318672658372179,159.16000366210938,-1.5954824053833956,157.24000549316406,-1.1282030590910759,158.25,-0.04049925424751366
3283,2014-12-15,161.00999450683594,163.36000061035156,160.2899932861328,161.6999969482422,1343500.0,0.004742555424873229,-1.8826293770416642,-0.5187981138785953,91.19062671081102,85.6105167883691,-6.434628374281658,-11.732963347445946,-18.048345134366656,-25.350139157624994,14.034471444150098,3.1100006103515625,4.83179237569226,10.21399383544923,-1.4340868080565485,21.86207447895501,4.389953513696355,16.038034157202105,-8.631802829805054,79.29511154370465,-5.336306809770221,5.824040321752887,12,-5.149993896484375,-8.67999267578125,-19.289997100830078,-21.98999786376953,-5.2299957275390625,0,-0.06322584325874903,-3.6165460114957035,160.25,-3.318672658372179,159.16000366210938,-1.5954824053833956,157.24000549316406,-0.06322584325874903
3284,2014-12-16,157.00999450683594,161.25999450683594,156.97999572753906,161.0,1159200.0,-0.024843178289967405,-1.113578051472943,5.782596196373286,75.57524346572035,85.77422460441208,-1.2263682100882534,-7.2227555857984385,-13.6097370589587,-21.06456362477661,15.525500070468784,4.279998779296875,5.269280493653866,5.654994201660145,-6.06249098579832,17.37247938911861,-0.20374839206908746,11.513736795389377,-2.435441043140912,3.0533871001558492,-79.94969219851615,5.858742593729238,12,7.62939453125e-06,-4.42999267578125,-15.262496948242188,-17.98999786376953,2.220001220703125,1,-0.05725743932806515,-1.8826293770416642,161.00999450683594,-3.6165460114957035,160.25,-3.318672658372179,159.16000366210938,-0.05725743932806515
3285,2014-12-17,159.5500030517578,159.6999969482422,155.8699951171875,157.27999877929688,497800.0,0.016177368535678083,1.9805553741383508,-0.568922593302204,77.81352612089046,85.74472744500997,-2.8933148860127744,-9.185427043069296,-15.652914107344003,-23.284402131377846,16.9418221759441,3.8300018310546875,6.057084120115405,7.529502868652344,-4.473211974696653,19.53221771200134,1.5281454469778453,13.530860290326842,3.80999755859375,49.13224613692156,-33.06889185157964,6.001357421674503,12,-1.8650054931640625,-6.31500244140625,-17.802505493164062,-20.530006408691406,-0.5200042724609375,2,-0.059855862545234784,-1.113578051472943,157.00999450683594,-1.8826293770416642,161.00999450683594,-3.6165460114957035,160.25,-0.059855862545234784
3286,2014-12-18,160.74000549316406,161.55999755859375,159.2899932861328,161.0500030517578,505300.0,0.007458492125632876,2.413574722929717,-0.13656254411260563,77.65184977433037,84.70209167635572,-3.2510065794089655,-9.607891133102328,-16.41969439226486,-24.11963458080112,18.130952087795688,2.2700042724609375,6.761621758144827,7.919505310058582,-4.172542508090743,20.011553128207908,1.8734814009839056,13.96552921913326,2.4701950073242074,65.02011754759455,-16.713710173899187,6.046023909074668,12,-3.0550079345703125,-7.5050048828125,-18.992507934570312,-21.720008850097656,-1.44000244140625,3,-0.05026752242706822,1.9805553741383508,159.5500030517578,-1.113578051472943,157.00999450683594,-1.8826293770416642,161.00999450683594,-0.05026752242706822
3287,2014-12-19,159.85000610351562,161.2100067138672,159.00999450683594,160.7100067138672,1017900.0,-0.0055368878887234185,1.3656037474261056,2.774217365623154,74.98046420625026,83.88238986122259,-1.6451376216769802,-7.972017743103493,-15.016211012758703,-22.89623803748094,19.382303368909895,2.20001220703125,7.10967090391793,6.296505737304699,-5.624085641555183,18.21709711616458,0.3362100478747436,12.256801426734654,3.2133902893066306,53.13762439774683,-27.62515899739202,5.960295689429947,12,-2.165008544921875,-6.6150054931640625,-18.102508544921875,-20.83000946044922,0.4099884033203125,4,-0.04066312012394124,2.413574722929717,160.74000549316406,1.9805553741383508,159.5500030517578,-1.113578051472943,157.00999450683594,-0.04066312012394124
3288,2014-12-22,159.44000244140625,160.66000366210938,158.7899932861328,160.22000122070312,507300.0,-0.0025649274097860886,1.2530195790054233,0.9069746810737922,72.29456040971522,82.26366273645945,-0.3711863074237556,-6.812616198564683,-14.048859708950204,-22.102498228162347,20.735922495197286,1.8700103759765625,7.3136504591617495,5.189002227783192,-6.372077723357222,16.750082178923606,-0.5915377477870152,10.969542203353399,3.4795259259033173,62.74175382139984,-15.764825962686558,5.780539975570214,12,0.17499542236328125,-6.2050018310546875,-17.6925048828125,-20.420005798339844,-0.44000244140625,0,-0.018188717454010184,1.3656037474261056,159.85000610351562,2.413574722929717,160.74000549316406,1.9805553741383508,159.5500030517578,-0.018188717454010184
3289,2014-12-23,161.19000244140625,162.52000427246094,160.27000427246094,160.50999450683594,524900.0,0.010975915536900027,-2.8793491272148484,-0.8718064087014359,70.09224294775356,80.1009127765513,-1.855405417460588,-7.729486950635874,-15.147466661745227,-23.453891745004512,21.85869463343218,3.0800018310546875,7.399097746265255,6.158502197265619,-5.039788450376392,17.35679284490763,0.5593568734446137,11.757647521086625,1.5885352609008692,80.0,3.857927615802737,5.599145323821009,12,-1.5750045776367188,-7.9550018310546875,-19.4425048828125,-22.170005798339844,-5.220001220703125,1,-0.03356289831980086,1.2530195790054233,159.44000244140625,1.3656037474261056,159.85000610351562,2.413574722929717,160.74000549316406,-0.03356289831980086
3290,2014-12-24,160.22999572753906,162.39999389648438,160.22000122070312,161.44000244140625,152400.0,-0.005955746009844276,-2.5447158505874032,-1.77940087512622,65.49732327554372,77.32884990311422,-0.4768070055686451,-5.9083502669647885,-13.633729209283075,-22.144076954043044,22.701310082428346,2.17999267578125,7.636401242804766,4.459495544433594,-6.00301769367789,14.922008782545078,-0.771761074622134,9.690752163489321,2.4103711230656586,38.60584986704848,-33.524433417090464,5.231256619055737,12,-0.6149978637695312,-6.9949951171875,-18.482498168945312,-21.209999084472656,-3.1599884033203125,2,-0.0062410286879145405,-2.8793491272148484,161.19000244140625,1.2530195790054233,159.44000244140625,1.3656037474261056,159.85000610351562,-0.0062410286879145405
3291,2014-12-26,160.0,161.25,159.86000061035156,160.27999877929688,307500.0,-0.001435409933669085,-3.964305177111717,0.2314026658595947,63.336400940981655,74.27024865022184,-0.12865686493762496,-4.798936570380761,-12.826106723028659,-21.56828654273295,23.53132053306535,1.3899993896484375,7.290451524038332,3.515000152587902,-5.959839825780534,12.989840130956338,-1.2224198365963161,8.25242014177212,2.5200042724609375,32.439762732665166,-34.95086884279082,4.737419989184211,12,-0.38500213623046875,-6.7649993896484375,-18.810001373291016,-20.980003356933594,-3.529998779296875,4,-0.006062507629394531,-2.5447158505874032,160.22999572753906,-2.8793491272148484,161.19000244140625,1.2530195790054233,159.44000244140625,-0.006062507629394531
3292,2014-12-29,161.22000122070312,162.1300048828125,159.74000549316406,160.17999267578125,417700.0,0.007625007629394442,-1.4896048574244207,-3.71433242506812,66.72583337733604,71.55193827983574,-1.3372160526061805,-5.170377102354507,-13.407578237955875,-22.409214812388313,25.215138229314782,2.3899993896484375,7.02179372555878,4.028001403808588,-4.5607193036375975,12.616722111254774,-0.2663589499145189,8.322361757531695,1.17999267578125,65.14747392104725,0.044562811811630354,4.2943603537230945,12,-2.0250015258789062,-7.9850006103515625,-18.997501373291016,-22.20000457763672,-1.05999755859375,0,-0.01190918096022664,-3.964305177111717,160.0,-2.5447158505874032,160.22999572753906,-2.8793491272148484,161.19000244140625,-0.01190918096022664
3293,2014-12-30,160.02999877929688,162.0800018310547,160.0,161.2100067138672,340000.0,-0.007381233298573098,-2.354826801205931,-1.1346136917163063,54.64508987233907,69.22636565834893,-0.33620003644213625,-3.1196058059215375,-11.688028358376329,-20.82500826281145,26.989951526167587,2.0800018310546875,6.486527005347682,2.189999389648449,-5.029718103993247,9.409716883290145,-1.4198593571723848,5.7998581364692825,2.2393951416015625,10.431417750699818,-48.65256565741194,3.6098587468208443,12,-0.8349990844726562,-6.7949981689453125,-17.36750030517578,-21.01000213623047,1.970001220703125,1,0.0014372038323655634,-1.4896048574244207,161.22000122070312,-3.964305177111717,160.0,-2.5447158505874032,160.22999572753906,0.0014372038323655634
3294,2014-12-31,159.27999877929688,162.69000244140625,159.25999450683594,160.63999938964844,468100.0,-0.004686621294263449,-3.8999792917788363,1.1525351402376733,55.39680502102725,66.73561886947523,0.860112712334967,-1.601100363916629,-10.52813765901061,-19.73321626903325,29.194392388272256,3.4300079345703125,5.778621169307371,0.8999992370605412,-4.834888448887341,6.634886923008423,-1.9674446059133857,3.767443080034468,-3.410003662109375,0.5832135914123912,-53.817192753364424,2.8674438429739406,12,1.4599990844726562,-6.0449981689453125,-15.724998474121094,-20.26000213623047,1.4600067138671875,2,-0.0017579029472799546,-2.354826801205931,160.02999877929688,-1.4896048574244207,161.22000122070312,-3.964305177111717,160.0,-0.0017579029472799546
3295,2015-01-02,158.55999755859375,162.5,157.47000122070312,160.85000610351562,509800.0,-0.004520349235441534,-1.2505581233401377,1.683829056760426,48.305068673124204,63.474865413785665,1.5923678155731977,-0.38745690392744336,-9.44490604495661,-18.674375277774175,30.12640775054633,5.029998779296875,4.915944226853128,-0.14600219726563068,-5.043555761248655,4.751551366717393,-2.5947789792571427,2.3027745847258814,-2.5536022949218875,20.88115101520617,-29.368070686978115,2.4487767819915085,1,1.5200042724609375,-5.3249969482421875,-14.304996490478516,-19.540000915527344,4.339996337890625,4,-0.01633448775081825,-3.8999792917788363,159.27999877929688,-2.354826801205931,160.02999877929688,-1.4896048574244207,161.22000122070312,-0.01633448775081825
3296,2015-01-05,156.47000122070312,158.99000549316406,155.89999389648438,158.1699981689453,803600.0,-0.013181107278450233,-1.1760556191335838,0.7423539759325151,39.89305798988841,59.576264723078786,3.3670476394947855,2.061855071816723,-6.936263109556734,-16.2456301528716,30.452396476789918,3.0900115966796875,4.516864895311585,-2.396998596191395,-6.717012790919824,1.9230155985370345,-4.557005693555595,-0.2369914988271944,6.220001220703125,8.39479538866042,-36.20658292162764,2.160007097364213,1,2.8249969482421875,-2.4150009155273438,-12.03750228881836,-17.45000457763672,5.9199981689453125,0,0.0038346398596196263,-1.2505581233401377,158.55999755859375,-3.8999792917788363,159.27999877929688,-2.354826801205931,160.02999877929688,0.0038346398596196263
3297,2015-01-06,156.36000061035156,157.2899932861328,153.89999389648438,156.55999755859375,872300.0,-0.0007030140569654897,3.0843651472115745,0.11764547486334384,37.11914354744084,55.66788507171496,3.274251639709405,2.470198746140852,-6.464738374657941,-15.765659853865458,30.29349445102821,3.3899993896484375,3.763349998135652,-2.61599960327149,-6.528903220351054,1.2969040138080743,-4.572451411811272,-0.6595477947317079,6.194201660156239,27.986397297513115,-11.721394757530142,1.9564518085397884,1,1.93499755859375,-1.845001220703125,-11.927501678466797,-17.340003967285156,-4.94000244140625,1,0.0007035086334239438,-1.1760556191335838,156.47000122070312,-1.2505581233401377,158.55999755859375,-3.8999792917788363,159.27999877929688,0.0007035086334239438
3298,2015-01-07,159.72000122070312,160.61000061035156,157.05999755859375,157.61000061035156,1326800.0,0.021488875653848716,-1.211835281478911,-10.55016403448539,57.78289422366504,54.30017965792735,-0.04677296160389233,-0.4364767596972001,-9.457337119016955,-18.870671975167,30.338224794514,4.25,2.975184179857507,0.442000579833973,-2.5810033775483703,3.4650045372163163,-1.0695013988571986,1.9535025585251447,2.4880327148437402,66.21162305446289,20.963979876392088,1.5115019786911754,1,-1.4250030517578125,-4.974998474121094,-15.175003051757812,-20.70000457763672,-9.55999755859375,2,0.0027548362011233785,3.0843651472115745,156.36000061035156,-1.1760556191335838,156.47000122070312,-1.2505581233401377,158.55999755859375,0.0027548362011233785
3299,2015-01-08,161.1199951171875,163.4600067138672,161.0,163.36000061035156,1025700.0,0.008765301063013764,1.0163843185811932,-1.061613670713981,54.8248053262257,53.11434433022534,-1.6290541755888341,-1.697463265864883,-10.544102269472205,-20.003031813006032,29.69585520070001,3.7400054931640625,2.3101963904479987,1.6984947204589957,-1.3907886621119303,4.787778103029922,0.15385302917354693,3.2431364117444446,-7.220001220703125,75.52292406528072,29.49571817030445,1.544641691285461,1,-2.4399948120117188,-6.114990234375,-16.574996948242188,-22.099998474121094,-10.889999389648438,3,0.005461798097575965,-1.211835281478911,159.72000122070312,3.0843651472115745,156.36000061035156,-1.1760556191335838,156.47000122070312,0.005461798097575965
3300,2015-01-09,160.3000030517578,161.6199951171875,158.38999938964844,159.9499969482422,912100.0,-0.005089325287238711,1.1605393157507962,-0.1562523416053024,48.6163439927372,51.47878244708708,-0.89187771224789,-0.6708652417058829,-9.45650553930733,-18.9471557353352,28.592745927173656,3.2299957275390625,1.7467799593487143,0.7255027770996207,-2.2080457757760428,3.6590513299752843,-0.741271499338211,2.1922770535374525,-6.208808898925781,66.9456127049998,22.357520803231928,1.4667742764378269,1,-1.6200027465820312,-4.3899993896484375,-15.552505493164062,-21.280006408691406,-7.0800018310546875,4,0.0027448685778512782,1.0163843185811932,161.1199951171875,-1.211835281478911,159.72000122070312,3.0843651472115745,156.36000061035156,0.0027448685778512782
3301,2015-01-12,158.92999267578125,160.41000366210938,158.22000122070312,160.1300048828125,756700.0,-0.008546539924482843,1.4886253294492995,-3.4285465166971836,47.191657040652835,49.30831840967784,0.3468671666344676,0.7178334519101668,-7.805114269553883,-17.357850521138914,26.95900553393574,2.19000244140625,1.1022901517883383,-0.6330070495605469,-3.5751883432296836,2.30917424410859,-2.1040976963951152,0.8380835972740215,-4.6514222717285065,52.614979450141654,8.73208953599714,1.4710906468345624,1,-0.24999237060546875,-1.8699874877929688,-12.784996032714844,-18.75499725341797,-5.6599884033203125,0,0.02497955957754283,1.1605393157507962,160.3000030517578,1.0163843185811932,161.1199951171875,-1.211835281478911,159.72000122070312,0.02497955957754283
3302,2015-01-13,153.75999450683594,160.72000122070312,152.3300018310547,159.6199951171875,824700.0,-0.03253003465174853,1.0818823939222408,4.883284166624281,36.56573297407089,47.29950097653692,4.85827931799443,5.667249773623951,-2.4299316149119363,-12.014277605207099,25.105100803488995,8.389999389648438,0.49840733656935754,-5.478504943847668,-9.377625971826745,-1.5793839158685898,-7.428065457837221,-3.5289444298581145,9.70001220703125,12.848086688528907,-27.465811414366605,1.9495605139895402,1,4.135009765625,3.975006103515625,-6.924995422363281,-12.894996643066406,1.3000030517578125,1,0.05612646456246351,1.4886253294492995,158.92999267578125,1.1605393157507962,160.3000030517578,1.0163843185811932,161.1199951171875,0.05612646456246351
3303,2015-01-14,150.8300018310547,153.16000366210938,149.3800048828125,151.89999389648438,719400.0,-0.019055624222534595,1.1058420996705982,0.1825924836150307,26.79210507785608,44.12120098285125,7.091789675095754,8.216756370194844,0.635131833918706,-8.915447405168067,23.12217219736452,4.3799896240234375,-0.13498334658203248,-7.899497985839844,-13.222693755256955,-2.5763022164227323,-10.5610958705484,-5.237900101131288,12.407404785156245,10.298272440874909,-23.963058196480603,2.661597884708552,1,5.590003967285156,5.590003967285156,-3.5750045776367188,-9.545005798339844,6.3499908447265625,2,0.003911664328900999,1.0818823939222408,153.75999450683594,1.4886253294492995,158.92999267578125,1.1605393157507962,160.3000030517578,0.003911664328900999
3304,2015-01-15,148.02000427246094,151.86000061035156,147.8300018310547,151.1699981689453,926200.0,-0.018630229559641887,-1.2832862169428811,2.9439413601813955,24.741414794407078,41.503017218549346,9.092791093119985,10.876349680815508,3.5245426718144586,-5.966087824147962,22.642974798123177,4.029998779296875,-1.1019059711474597,-10.259996032714838,-17.40206653866798,-3.117925526761695,-13.83103128569141,-6.688960779738267,14.663106274414048,1.3778283822466835,-30.99826767847049,3.571035252976565,1,7.625,7.625,-0.5050048828125,-6.475006103515625,8.379989624023438,3,0.014457501201724954,1.1058420996705982,150.8300018310547,1.0818823939222408,153.75999450683594,1.4886253294492995,158.92999267578125,0.014457501201724954
3305,2015-01-16,150.0,150.1999969482422,147.1999969482422,148.0,776800.0,0.013376541483504312,1.500006357844945,-0.634921865160484,30.70986382463684,40.482662311299165,6.449053526115051,8.58433079851477,1.6266832345691569,-7.808482867508701,22.627079175004766,3.0,-1.6464451399621396,-7.802500152587896,-15.811428498601117,0.20642819342532448,-11.806964325594521,-3.7980359795812717,11.791924023925759,20.71007519917115,-11.176388845575438,4.004464173006614,1,5.3300018310546875,5.3300018310546875,-0.19500350952148438,-6.525001525878906,6.25,4,0.0015333048502603752,-1.2832862169428811,148.02000427246094,1.1058420996705982,150.8300018310547,1.0818823939222408,153.75999450683594,0.0015333048502603752
3306,2015-01-20,152.66000366210938,152.75,148.4499969482422,150.0399932861328,941800.0,0.017733357747395928,2.0714274036653753,1.3100051879882812,34.3567212324825,40.17572649852602,3.566859797850583,5.573724060537472,-0.9485622204185802,-10.309709906213754,21.897116420802806,4.3000030517578125,-2.1392176002665337,-4.738496398925776,-12.936454347408102,3.4594615495565506,-8.837475373166939,-0.6395174246846125,7.964566195761705,40.384652281425254,12.180631924910536,4.098978974241161,1,2.6699981689453125,2.6699981689453125,-2.3900070190429688,-8.950004577636719,2.720001220703125,1,0.003668266377309992,1.500006357844945,150.0,-1.2832862169428811,148.02000427246094,1.1058420996705982,150.8300018310547,0.003668266377309992
3307,2015-01-21,153.35000610351562,154.08999633789062,152.07000732421875,152.49000549316406,711200.0,0.004519863912314959,-1.3764619292529463,0.32824320782737837,37.56515949590297,37.929311528774676,2.6876202739819064,4.608046726064231,-1.4212146347459225,-10.8573462052413,21.10693896556585,2.019989013671875,-2.4392020901586307,-3.723493957519537,-12.0269347844729,4.579946869433826,-7.875214370996218,0.4282264559571445,6.200597921585143,89.25993759176866,56.378512872330376,4.151720413476688,1,1.9799957275390625,1.9799957275390625,-1.8900032043457031,-8.210006713867188,1.579986572265625,2,-0.0005216943454223744,2.0714274036653753,152.66000366210938,1.500006357844945,150.0,-1.2832862169428811,148.02000427246094,-0.0005216943454223744
3308,2015-01-22,156.5399932861328,157.6199951171875,153.89999389648438,154.39999389648438,738800.0,0.02080200231921636,-1.3694279896784476,2.4883696172885506,45.32421832483336,36.873690750842194,-1.1185120306116403,1.2539490823381527,-4.232700161989328,-13.884493301467472,20.144235546776702,4.269989013671875,-2.3253934627869626,-0.38850631713867756,-8.618907711064935,7.84189507678758,-4.5037070141018205,3.7266943798244654,2.0225621728192777,89.63529730481706,50.4926902211926,4.115200696963134,1,-2.1299972534179688,-1.209991455078125,-4.614990234375,-11.004989624023438,-1.769989013671875,3,-0.009454425648491305,-1.3764619292529463,153.35000610351562,2.0714274036653753,152.66000366210938,1.500006357844945,150.0,-0.009454425648491305
3309,2015-01-23,155.77999877929688,158.0500030517578,154.63999938964844,156.99000549316406,685500.0,-0.0048549542572597915,1.0480491213600018,-0.5654238593338895,45.26243691570315,36.50103440894952,-1.3361672186245528,1.6736683341407002,-3.2022609604069316,-12.948617289557689,18.71953862371192,3.410003662109375,-2.165225109832221,-0.8780006408691463,-8.870864556446605,7.114863274708313,-4.874432598657876,3.118431316919583,-8.580001831054688,79.07831340550666,36.071473819825975,3.996431957788732,1,-1.8199996948242188,-0.4499969482421875,-1.68499755859375,-9.084999084472656,-1.30999755859375,4,0.008986993885317984,-1.3694279896784476,156.5399932861328,-1.3764619292529463,153.35000610351562,2.0714274036653753,152.66000366210938,0.008986993885317984
3310,2015-01-26,159.22999572753906,159.25,155.75,155.75,614500.0,0.022146597607373364,-1.0114967224256244,-2.876013568897464,54.49510997523302,37.31252917945843,-5.536084925073169,-1.955338585480007,-6.330022680476645,-16.224197729335913,17.342824675392954,3.5,-2.6471643416093116,2.6219963073730526,-5.2888743860291925,10.532867000775298,-1.3334390393280557,6.577431654074161,-11.812998657226558,99.8147753073303,50.26392623071895,3.955435346701122,1,-5.269996643066406,-3.899993896484375,-4.434993743896484,-12.479995727539062,-8.399993896484375,0,-0.017773044696284157,1.0480491213600018,155.77999877929688,-1.3694279896784476,156.5399932861328,-1.3764619292529463,153.35000610351562,-0.017773044696284157
3311,2015-01-27,159.02999877929688,159.52999877929688,156.8699951171875,158.08999633789062,540800.0,-0.0012560255831721712,1.742268365581249,0.27011597570867957,54.335825588708,39.2869839144181,-5.945659939432488,-1.9307270986703884,-5.845057887406085,-15.855882707511483,16.08236150588561,2.660003662109375,-3.215493986149795,2.4704994201660213,-5.364338766459127,10.30533760679117,-1.4469196731465388,6.387918513478581,-11.139681591796858,93.29757945420108,39.32452082510625,3.917419093312567,1,-5.665000915527344,-3.6999969482421875,-3.5699996948242188,-12.279998779296875,-6.5099945068359375,1,-0.01748097088999534,-1.0114967224256244,159.22999572753906,1.0480491213600018,155.77999877929688,-1.3694279896784476,156.5399932861328,-0.01748097088999534
3312,2015-01-28,159.3000030517578,161.1300048828125,158.52000427246094,159.49000549316406,1149800.0,0.001697819748056828,-1.9828578404017858,-0.2021297318355951,49.24187964271254,41.78140331051326,-5.975565978039498,-2.4790502114096284,-5.8123770457275725,-15.953811051420274,14.66669810692097,2.6100006103515625,-3.6421243111844035,2.836503601074213,-4.802496580673079,10.475503782821505,-0.982996489799433,6.656003691947859,-10.711304968749971,74.68880981626167,21.34415071232648,3.819500090873646,1,-5.135002136230469,-3.970001220703125,-3.8400039672851562,-12.550003051757812,-10.229995727539062,2,-0.024607646540167782,1.742268365581249,159.02999877929688,-1.0114967224256244,159.22999572753906,1.0480491213600018,155.77999877929688,-0.024607646540167782
3313,2015-01-29,160.25999450683594,160.97999572753906,157.5800018310547,159.69000244140625,561300.0,0.0060263115925127675,2.383087749664078,-2.999919691615805,48.422594008762346,44.412645445441626,-6.098571808733055,-3.6057986640090576,-6.413924285915016,-16.726253923876953,13.07572791642439,3.399993896484375,-3.9521301861765323,3.7849952697753793,-3.8772683821220824,11.44725892167284,-0.04613655617336576,7.616127095724124,-10.667991879843726,86.59461264103788,34.56594537808449,3.8311318259487317,1,-6.094993591308594,-4.92999267578125,-4.799995422363281,-13.509994506835938,-11.970001220703125,3,-0.0332584675761195,-1.9828578404017858,159.3000030517578,1.742268365581249,159.02999877929688,-1.0114967224256244,159.22999572753906,-0.0332584675761195
3314,2015-01-30,159.0,160.97999572753906,157.39999389648438,159.55999755859375,830500.0,-0.007862189879097925,1.105887210419079,-0.9824655333957971,47.6534212505061,46.295262937204896,-3.4836105935124237,-2.495818417797068,-4.835619284474689,-15.26880528442075,11.75266190223182,3.5800018310546875,-3.612980644792799,2.5390007019042855,-5.102679145701927,10.180680549510498,-1.2818392218988208,6.359840625707392,-8.484957192542169,60.40886710684546,9.842970093829607,3.8208399238031028,1,-4.209999084472656,-3.6699981689453125,-2.575000762939453,-12.25,-12.470001220703125,4,-0.026603746714082166,2.383087749664078,160.25999450683594,-1.9828578404017858,159.3000030517578,1.742268365581249,159.02999877929688,-0.026603746714082166
3315,2015-02-02,155.97000122070312,159.47000122070312,153.2899932861328,159.0,820100.0,-0.0190565960962068,2.113353165909493,5.410735694822888,44.95913486274865,47.47330889612335,0.5389681172134146,0.34803967453657947,-1.5291736539743965,-12.042277326648616,11.13856658113573,6.1800079345703125,-2.7935584407460397,-0.36149826049805256,-7.940936069203218,7.217939548207113,-4.151217164850635,3.42822064385453,-4.605761447216906,34.183724112159716,-15.456954173660343,3.7897189043525867,2,0.6300048828125,-0.6399993896484375,0.4549980163574219,-9.220001220703125,-8.639999389648438,0,-0.00961723400820802,1.105887210419079,159.0,2.383087749664078,160.25999450683594,-1.9828578404017858,159.3000030517578,-0.00961723400820802
3316,2015-02-03,157.07000732421875,157.35000610351562,154.47000122070312,157.2100067138672,572600.0,0.007052677405311236,12.714368755676658,0.04620443764037588,56.54412354750173,49.58208267963432,0.14562044617815673,-0.7427941430125884,-2.285894122395348,-12.937681734378344,11.159127983511766,2.8800048828125,-1.5395872324754123,0.7085075378417969,-6.87798501339384,8.295000089077433,-3.0847387377760356,4.501753813459629,-4.924506341986415,48.21439345430058,-5.829129293399838,3.793246275617821,2,0.13999176025390625,-1.7400054931640625,-0.6450080871582031,-10.32000732421875,-7.75,1,-0.03972754314758287,2.113353165909493,155.97000122070312,1.105887210419079,159.0,2.383087749664078,160.25999450683594,-0.03972754314758287
3317,2015-02-04,156.47000122070312,157.27000427246094,154.52000427246094,156.75999450683594,745000.0,-0.0038199915676906393,3.198432203883382,2.071389645776567,62.28224136957078,51.46630746238292,1.3798456379359436,-0.14137278567000067,-1.3570036670959382,-12.110854472582048,11.916090838100102,2.75,-0.48992711492530816,0.10300140380860512,-7.48364606532445,7.68964887294166,-3.6903223307579083,3.8963251383751185,-3.605739926424377,41.352495773574724,-17.47167135117231,3.7933237345665276,2,0.7399978637695312,-1.1399993896484375,-0.045001983642578125,-9.720001220703125,-6.8600006103515625,2,-0.02524443610549132,12.714368755676658,157.07000732421875,2.113353165909493,155.97000122070312,1.105887210419079,159.0,-0.02524443610549132
3318,2015-02-05,160.16000366210938,160.66000366210938,156.7899932861328,157.74000549316406,1294200.0,0.023582810843092217,1.263165174249218,-8.345014469876348,75.46142832363763,54.82175095215342,-1.9474525665632427,-4.001900717548324,-4.6781341977875,-15.541334274024678,11.673314176220618,4.19000244140625,0.4405143221234198,3.7710037231445312,-3.859011435807645,11.401018882096707,-0.04400385633155679,7.586011302620619,-6.634482880747925,89.33690760597811,22.285889883510052,3.815007579476084,2,-2.9500045776367188,-4.8300018310546875,-3.9450035095214844,-13.410003662109375,-9.040008544921875,3,-0.06924323229466989,3.198432203883382,156.47000122070312,12.714368755676658,157.07000732421875,2.113353165909493,155.97000122070312,-0.06924323229466989
3319,2015-02-06,162.0,162.42999267578125,160.22000122070312,160.39999389648438,863800.0,0.011488488360505311,-1.2551031529778123,0.6611600471635655,75.31647525563321,57.135235983309,-3.142860758501996,-6.084546856139184,-6.123173661875626,-17.110549565209624,10.81847149049276,2.269989013671875,1.3226751338033864,5.566999816894537,-2.1870301665754823,13.321029800364556,1.6899848251595415,9.444014808629532,-7.866120490522462,95.29548463353026,21.458045187054353,3.8770149917350056,2,-4.140007019042969,-6.6699981689453125,-5.784999847412109,-14.620002746582031,-12.0,4,-0.08462967107325425,1.263165174249218,160.16000366210938,3.198432203883382,156.47000122070312,12.714368755676658,157.07000732421875,-0.08462967107325425
3320,2015-02-09,160.74000549316406,161.75999450683594,159.07000732421875,161.6199951171875,1064200.0,-0.0077777438693575895,3.637955301824496,-0.549991416963894,68.11661834710846,58.66643517868682,-1.8395994552649881,-5.048750365574222,-4.470529285182067,-15.607184701316498,10.718491092162925,2.92999267578125,1.7472899977759369,4.285005187988276,-3.517566090276432,12.087576466252983,0.38371954885590753,8.186290827120644,-5.776514667056148,78.76898245237373,0.6710745309931667,3.901285639132359,2,-2.8800125122070312,-5.410003662109375,-3.7525062561035156,-12.715003967285156,-11.710006713867188,0,-0.08840367194383048,-1.2551031529778123,162.0,1.263165174249218,160.16000366210938,3.198432203883382,156.47000122070312,-0.08840367194383048
3321,2015-02-10,162.89999389648438,163.22999572753906,160.7899932861328,160.82000732421875,684300.0,0.0134377773392087,-1.280360504249615,-2.363648974354528,70.08835605358368,60.982710335450285,-3.7916290144701748,-7.268738453838807,-6.213055149260356,-17.492006221569056,10.799182942279288,2.489990234375,2.3279685274267763,6.246493530273426,-2.0099855561518325,14.502972616698685,2.118253987060797,10.374733073486055,-7.189852885409124,96.21122669572438,18.718672915894956,4.128239543212627,2,-4.6399993896484375,-7.5699920654296875,-6.24249267578125,-13.474990844726562,-13.709991455078125,1,-0.09558006537019093,3.637955301824496,160.74000549316406,-1.2551031529778123,162.0,1.263165174249218,160.16000366210938,-0.09558006537019093
3322,2015-02-11,162.38999938964844,165.0,161.5399932861328,163.5,1206300.0,-0.003130721460677388,-1.4626269976161645,-0.533657584694162,63.86916923753682,62.69899647198078,-3.1259508919385723,-6.407575307875959,-5.32708290518093,-16.69504151475695,11.004327974236679,3.4600067138671875,2.3257427377424165,5.304998779296881,-3.212674098723028,13.82267165731679,1.0461623402869122,9.56383521830685,-5.777475812597515,68.2095191719744,-7.427036191765254,4.258836439009959,2,-3.2450027465820312,-6.290000915527344,-5.715000152587891,-12.125,-10.479995727539062,2,-0.08048520299620643,-1.280360504249615,162.89999389648438,3.637955301824496,160.74000549316406,-1.2551031529778123,162.0,-0.08048520299620643
3323,2015-02-12,151.4199981689453,157.07000732421875,150.9499969482422,155.0,4046100.0,-0.06755342854815238,-1.7079666332458991,3.2252251013815383,43.03513668328235,62.18585374228925,7.217191743371274,4.857963604213921,5.899497728736918,-5.469247831496148,10.498087628901933,11.44000244140625,2.0696352982010353,-5.694502258300787,-14.124597551746575,2.7355930351450013,-9.909549905023681,-1.4794546115778928,13.580001831054688,3.345203691214306,-68.8876955012592,4.215047646722888,2,6.555000305175781,4.680000305175781,4.9850006103515625,-1.154998779296875,-1.910003662109375,3,-0.011953490823413349,-1.4626269976161645,162.38999938964844,-1.280360504249615,162.89999389648438,3.637955301824496,160.74000549316406,-0.011953490823413349
3324,2015-02-13,150.16000366210938,151.8300018310547,149.1999969482422,151.02000427246094,2116900.0,-0.008321189552717545,1.120975333632767,0.24022351130982572,34.42115873612437,61.01496750599766,7.924733208688821,6.626232145684497,7.361265419316908,-3.944459055444611,9.756443558232997,2.6300048828125,1.9253510606716873,-7.061496734619141,-15.048223772533845,0.9252303032955638,-11.054860253576493,-3.0681332156617884,14.839996337890625,6.075990686345993,-60.07923679050274,3.9933635189573566,2,6.939994812011719,5.939994812011719,6.359996795654297,0.1049957275390625,0.8499908447265625,4,0.006393123545989754,-1.7079666332458991,151.4199981689453,-1.4626269976161645,162.38999938964844,-1.280360504249615,162.89999389648438,0.006393123545989754
3325,2015-02-17,150.22999572753906,151.3800048828125,148.86000061035156,149.91000366210938,1564300.0,0.00046611656714645733,-1.0826497348625763,-0.37208353293944396,34.817091759770136,58.60085286291637,7.772228122851004,6.929640528382606,7.383253057093526,-3.71814010225836,8.869016143597083,2.5200042724609375,1.702037669792702,-7.003004455566412,-14.946495884056645,0.9404869729238214,-10.974750169811529,-3.0312587413212952,14.138004150390628,8.488198073081472,-51.993366035369974,3.9717457142451114,2,6.700004577636719,5.870002746582031,6.612506866455078,0.0850067138671875,-1.5,1,-0.0015309574258138836,1.120975333632767,150.16000366210938,-1.7079666332458991,151.4199981689453,-1.4626269976161645,162.38999938964844,-0.0015309574258138836
3326,2015-02-18,153.22000122070312,153.60000610351562,148.5,149.64999389648438,1789200.0,0.019902852813673766,1.355651720395247,11.156549520766774,40.41008159369316,56.17061288781886,4.669740181911919,4.199025986066545,4.482859713456833,-6.415390355827753,8.526211972622988,5.100006103515625,1.6401576160269258,-4.040998840332037,-11.920308187326754,3.8383105066626797,-7.980653513829395,-0.10134416683467862,10.217518701171883,28.606068004261363,-28.83586842384472,3.939654673497361,2,3.529998779296875,2.8799972534179688,4.075000762939453,-2.904998779296875,-3.80999755859375,2,-0.02734631515483954,-1.0826497348625763,150.22999572753906,1.120975333632767,150.16000366210938,-1.7079666332458991,151.4199981689453,-0.02734631515483954
3327,2015-02-19,153.27000427246094,154.9499969482422,152.4600067138672,153.17999267578125,1149700.0,0.0003263480704831512,-2.254924253757393,0.0252132806756595,38.648919742379526,52.08033415656796,4.602035017940011,4.366599939950021,4.494916428951143,-6.130734822999472,8.43668694946368,2.489990234375,1.9035643372587288,-3.9869956970214844,-11.87474173776883,3.9007503437258606,-7.930868717395157,-0.043122676647811886,8.972514055664078,55.65927883143058,1.826267953179844,3.9438730203736783,2,3.4799957275390625,2.8299942016601562,4.599998474121094,-2.9550018310546875,-1.8800048828125,3,-0.026619701946389074,1.355651720395247,153.22000122070312,-1.0826497348625763,150.22999572753906,1.120975333632767,150.16000366210938,-0.026619701946389074
3328,2015-02-20,155.05999755859375,155.13999938964844,151.82000732421875,152.63999938964844,928900.0,0.01167869273984512,1.5736354334853297,26.885404305814546,43.71008084435926,48.5685125553153,2.249037236136445,2.5929878843227527,2.80518128695752,-7.602601009618695,9.02699799240794,3.3199920654296875,1.7404646736993357,-2.123002624511713,-10.066642983912118,5.820637734888692,-6.09482280421193,1.8488175551885035,6.083119303281251,98.79515303601673,43.90224316673014,3.971820179700207,2,1.69000244140625,1.0400009155273438,2.7550048828125,-4.7449951171875,-2.9799957275390625,4,-0.020314677841356654,-2.254924253757393,153.27000427246094,1.355651720395247,153.22000122070312,-1.0826497348625763,150.22999572753906,-0.020314677841356654
3329,2015-02-23,157.17999267578125,157.2100067138672,154.7100067138672,155.58999633789062,853700.0,0.013672095644051696,2.0302581933861066,0.6570237772467323,51.98946485307194,46.77660661153347,-0.7002128444460425,0.6147743294745851,0.6648184125987768,-9.397533823070688,9.365470149124553,2.5,1.5231551288603669,-0.07300720214843182,-7.989217781753638,7.843203377456774,-4.031112491951035,3.885098087654171,2.9516748371437416,99.6554074058502,40.402044063032655,3.9581052898026075,2,-0.42999267578125,-1.0799942016601562,-0.7599868774414062,-6.864990234375,-7.489990234375,0,-0.04879754756552501,1.5736354334853297,155.05999755859375,-2.254924253757393,153.27000427246094,1.355651720395247,153.22000122070312,-0.04879754756552501
3330,2015-02-24,156.39999389648438,157.6999969482422,155.3000030517578,157.35000610351562,643200.0,-0.004962455882701278,1.9090942719218746,-0.597493330262375,48.88664973610227,44.42086146514664,-0.6711668400908479,1.2352158754243874,1.4475259649522627,-8.28827952608674,9.3868487589959,2.399993896484375,0.5772047735687522,-0.7115058898925781,-8.579950708010927,7.15693892822577,-4.645728298951752,3.222716519166596,2.8011402154066047,85.86952735885201,24.17800428951095,3.934222409059168,2,0.350006103515625,-0.29999542236328125,-0.7549896240234375,-6.084991455078125,-12.649993896484375,1,-0.03446291304343585,2.0302581933861066,157.17999267578125,1.5736354334853297,155.05999755859375,-2.254924253757393,153.27000427246094,-0.03446291304343585
3331,2015-02-25,156.25,156.57000732421875,155.5,156.5,397300.0,-0.0009590402962781353,4.487010954616588,0.2631545133311918,49.6288772520134,42.838606800088485,-1.7474369824613518,1.2292867255869453,1.5366447918629262,-7.810072444270361,9.340430223412488,1.07000732421875,-0.5735419085720252,-0.7224998474121094,-8.546338414662443,7.101338719838225,-4.634419131037276,3.1894194362130577,2.095043382939707,75.34014443974455,10.618338391079575,3.911919283625165,2,-3.1500015258789062,0.47499847412109375,-0.9199981689453125,-5.93499755859375,-12.270004272460938,2,-0.04812802734374999,1.9090942719218746,156.39999389648438,2.0302581933861066,157.17999267578125,1.5736354334853297,155.05999755859375,-0.04812802734374999
3332,2015-02-26,155.3800048828125,156.7100067138672,155.22999572753906,156.25,493200.0,-0.005567968749999985,-1.5299042750202143,3.47998046875,41.088724176069256,42.622338743731476,-2.2086430113274673,1.8873111280945523,2.2992610922023573,-6.652710501475667,8.925038118071893,1.480010986328125,-1.4858351109906778,-1.3964950561523324,-9.171076945931333,6.378086833626668,-5.283786001041818,2.4907958887371535,2.3199920654296875,60.544283004325926,-1.0199305309078497,3.8872909448894934,2,-2.2800064086914062,1.3699951171875,-0.0500030517578125,-5.06500244140625,-9.650009155273438,3,-0.03842193997358734,4.487010954616588,156.25,1.9090942719218746,156.39999389648438,2.0302581933861066,157.17999267578125,-0.03842193997358734
3333,2015-02-27,154.92999267578125,156.24000549316406,154.6300048828125,155.74000549316406,718500.0,-0.002896204098916333,-1.2837075915805423,0.9310544408587064,36.099060470017,42.80877226971955,-1.3503854893732807,2.0211652726632963,2.6099507396836543,-5.949519962811053,8.82430339898529,1.6100006103515625,-2.7498802023591224,-1.5800071716308537,-9.21598841842794,6.055974075166233,-5.397997795029397,2.2379834517676898,2.0340045166015557,9.771614602748576,-45.56257739475678,3.8179906233985434,2,-1.8299942016601562,1.82000732421875,0.4000091552734375,-4.614990234375,-8.219985961914062,4,-0.0228489863388871,-1.5299042750202143,155.3800048828125,4.487010954616588,156.25,1.9090942719218746,156.39999389648438,-0.0228489863388871
3334,2015-03-02,154.77000427246094,155.41000366210938,153.92999267578125,154.7100067138672,909100.0,-0.0010326496539319052,1.2089776583388372,-0.07406988791560705,37.73117138542278,43.13255889479206,-0.5226627677548947,1.9478729801723205,2.7548366592579896,-5.52337645339648,8.836684597930686,1.480010986328125,-3.853625181737641,-1.5284957885742188,-9.108203271543175,6.051211694394738,-5.318349530058697,2.2613579529102594,1.94000244140625,22.28144946189557,-28.84547841929288,3.7898537414844835,3,-1.6700057983398438,1.9799957275390625,0.09999465942382812,-4.4550018310546875,-5.9600067138671875,0,-0.017380644615546448,-1.2837075915805423,154.92999267578125,-1.5299042750202143,155.3800048828125,4.487010954616588,156.25,-0.017380644615546448
3335,2015-03-03,154.47000122070312,156.60000610351562,153.5,155.38999938964844,718100.0,-0.0019383798118249862,-1.1678359733878239,-15.333926754832147,31.241647380944613,42.11384398226444,0.4939825380762386,2.244831597156292,2.9540551900364562,-4.946520768984271,8.9097650816644,3.100006103515625,-3.5464729293807977,-1.7534988403320426,-9.376453548262845,5.869455867598759,-5.564976194297429,2.057978513633344,-5.970001220703125,30.218043361489936,-14.577878766411796,3.811477353965397,3,0.29000091552734375,2.279998779296875,0.17499923706054688,-2.089996337890625,-6.4199981689453125,1,-0.030944511824450127,1.2089776583388372,154.77000427246094,-1.2837075915805423,154.92999267578125,-1.5299042750202143,155.3800048828125,-0.030944511824450127
3336,2015-03-04,150.8300018310547,153.97000122070312,150.44000244140625,153.97000122070312,869800.0,-0.023564442033296107,1.2484073028384268,3.4130496077488264,27.42185823617767,40.86639270379757,4.201098257616707,5.684840723035791,6.4105317844644105,-1.0964049440888743,9.259615568837184,4.029998779296875,-2.903973382480416,-5.081497955322277,-13.06102700036817,2.8980310897236166,-9.07126247784521,-1.0917334327993444,-2.1680017089843773,6.220081720859262,-34.14299289671066,3.98976452252294,3,3.2399978637695312,5.9199981689453125,3.8149986267089844,1.8000030517578125,-0.6300048828125,2,-0.04694027544324386,-1.1678359733878239,154.47000122070312,1.2089776583388372,154.77000427246094,-1.2837075915805423,154.92999267578125,-0.04694027544324386
3337,2015-03-05,152.52000427246094,153.22999572753906,150.92999267578125,151.82000732421875,753200.0,0.011204683556917505,1.1698348148414726,-0.22292900774116423,53.370121528199824,41.93973055755764,2.674804523938775,3.882815444670257,4.581552411485063,-2.5188242972714363,9.62837241105813,2.399993896484375,-2.1937160304867405,-3.193995666503895,-11.309690560157804,4.921699227150015,-7.251843113330864,0.8638517803230741,-3.6992440307617187,33.76624341717405,-10.813404891754324,4.05784744682696,3,1.5499954223632812,4.2299957275390625,1.8274955749511719,0.7649993896484375,-3.3400115966796875,3,-0.05599271115719384,1.2484073028384268,150.8300018310547,-1.1678359733878239,154.47000122070312,1.2089776583388372,154.77000427246094,-0.05599271115719384
3338,2015-03-06,149.07000732421875,152.9600067138672,148.47000122070312,151.7100067138672,1711100.0,-0.022619963621815398,-1.33853746537974,-3.7714441416893734,47.05565218824965,41.39152915035516,5.795192581139418,6.80845101937166,7.862835424634227,1.2002520937914767,10.220748892360778,4.4900054931640625,-1.9286560164483149,-6.0894927978515625,-14.43824221510647,2.259256619403345,-10.263867506479016,-1.9151180892241086,7.529998779296875,7.380144442275642,-40.332091050874816,4.174374708627447,3,4.014991760253906,7.6649932861328125,5.677494049072266,4.214996337890625,-0.0200042724609375,4,-0.022405657963210257,1.1698348148414726,152.52000427246094,1.2484073028384268,150.8300018310547,-1.1678359733878239,154.47000122070312,-0.022405657963210257
3339,2015-03-09,148.2899932861328,149.50999450683594,147.75,149.0,839300.0,-0.005232535049048859,1.0346807553560247,0.26894199924862006,44.953167746637426,40.95447559597018,5.790474639127808,6.860419399768091,8.405176818570482,2.278358058854792,10.457189614417269,1.7599945068359375,-1.6229317024810541,-6.184006500244152,-14.41849304783753,2.0504800473492253,-10.301249774040855,-2.066763226447449,8.14741271972656,6.101614844291492,-44.64834814313184,4.117243273796689,3,3.9400100708007812,8.085006713867188,6.457508087158203,4.9950103759765625,1.290008544921875,0,-0.010654707962775123,-1.33853746537974,149.07000732421875,1.1698348148414726,152.52000427246094,1.2484073028384268,150.8300018310547,-0.010654707962775123
3340,2015-03-10,146.52999877929688,147.64999389648438,145.10000610351562,146.8000030517578,1291400.0,-0.011868599275204894,1.5888385422717943,0.3802841116674905,31.40631997502952,38.92974700963864,6.7086630910395115,7.906628564103016,9.933095716954995,4.279738483732615,11.244824050772259,3.1899871826171875,-1.6924358207824923,-7.233500671386707,-15.641895740469636,1.174894397696221,-11.437698205928172,-3.029303136845243,9.559910986328134,16.121685039153352,-35.883164652186295,4.20419753454146,3,4.375007629394531,8.520004272460938,8.53000259399414,6.7550048828125,3.470001220703125,1,0.015559945392008112,1.0346807553560247,148.2899932861328,-1.33853746537974,149.07000732421875,1.1698348148414726,152.52000427246094,0.015559945392008112
3341,2015-03-11,147.3300018310547,147.72000122070312,145.61000061035156,146.97000122070312,703900.0,0.00545965371202084,2.7017574386636505,-1.3333144956202316,34.151532719290245,38.15894795888541,5.040340622327278,6.198134026520222,8.912942849912525,3.735728505641106,11.696677864046858,2.1100006103515625,-2.2645174086904944,-5.6549980163574105,-13.354941823359269,2.044945790644448,-9.504969919858326,-1.8050261128564955,8.100513714843771,27.429256747752937,-23.117235353659566,3.8499719035009288,3,3.5200042724609375,7.720001220703125,8.635002136230469,5.9550018310546875,2.470001220703125,2,0.004886996618168604,1.5888385422717943,146.52999877929688,1.0346807553560247,148.2899932861328,-1.33853746537974,149.07000732421875,0.004886996618168604
3342,2015-03-12,149.32000732421875,150.22999572753906,146.8800048828125,146.8800048828125,778500.0,0.013507130037546888,-1.74589138754784,6.777773068282965,34.84691263337341,38.019820421480574,2.3471531929604907,3.3505360836908267,6.68204226377847,2.0331313131065087,11.452032841524519,3.3499908447265625,-2.669499404826354,-3.0114929199218636,-9.468807151791566,3.4458213119478387,-6.240150035856715,0.21716419601298753,5.49067765513675,53.68957879144964,8.864266086795006,3.2286571159348485,3,1.529998779296875,5.7299957275390625,6.949993133544922,3.964996337890625,3.079986572265625,3,0.005893313560537905,2.7017574386636505,147.3300018310547,1.5888385422717943,146.52999877929688,1.0346807553560247,148.2899932861328,0.005893313560537905
3343,2015-03-13,149.61000061035156,150.39999389648438,146.5800018310547,149.1999969482422,674600.0,0.001942092632658099,2.8392068457857933,0.1680341196187808,27.87845764058642,36.92507444983208,1.366902934075398,3.0756814478804415,6.187920101837506,1.9815008207951337,11.396122460091528,3.8199920654296875,-3.1347919420828703,-2.6309997558593636,-9.192004626565335,3.930005114846608,-5.9115021912123495,0.6495026794936223,4.618043636453535,85.09443196867622,45.25477765023349,3.280502435352983,3,1.2400054931640625,5.44000244140625,6.659999847412109,3.6750030517578125,2.7899932861328125,4,-0.0028741924524834372,-1.74589138754784,149.32000732421875,2.7017574386636505,147.3300018310547,1.5888385422717943,146.52999877929688,-0.0028741924524834372
3344,2015-03-16,151.1199951171875,151.22999572753906,149.49000549316406,149.9600067138672,679900.0,0.010092871470327669,1.5217439379028959,2.829214737625605,35.20179410552174,37.36509075256288,-0.7993547777436731,1.729992266680199,4.5113127328931455,0.6607135120162866,10.926189768064686,1.739990234375,-3.2587664383414676,-1.1690048217773494,-7.679761179244906,5.341751535690207,-4.424383000511142,2.086373356956443,2.560366841020226,98.20553349845046,61.53679408335309,3.2553781787337854,3,-1.584991455078125,3.9300079345703125,5.150005340576172,2.165008544921875,0.3899993896484375,0,-0.01369767160079971,2.8392068457857933,149.61000061035156,-1.74589138754784,149.32000732421875,2.7017574386636505,147.3300018310547,-0.01369767160079971
3345,2015-03-17,150.0,151.69000244140625,149.8300018310547,151.02000427246094,531900.0,-0.007411296674003864,-1.7352937876560939,-0.8793228186948343,33.386494388074624,38.02782810277364,-0.4247804076408386,2.984911156002198,5.471456693113566,1.942171662217163,10.315634265041504,1.8600006103515625,-3.265108383143769,-2.2775001525878906,-8.804361768388816,4.2493614632130345,-5.540930960488367,0.9859306553125862,3.1655406069261858,72.2039155847904,38.756857400856866,3.2634308079004626,3,-0.8349990844726562,5.0500030517578125,6.594997406005859,3.285003662109375,-3.30999755859375,1,-0.00279998779296875,1.5217439379028959,151.1199951171875,2.8392068457857933,149.61000061035156,-1.74589138754784,149.32000732421875,-0.00279998779296875
3346,2015-03-18,149.02999877929688,149.7100067138672,147.00999450683594,149.55999755859375,715600.0,-0.006466674804687544,5.505919552908302,0.5196044699088964,33.20992894295587,35.787806704413214,0.293951078758397,3.8208078464204505,6.334416610379151,3.105401111605488,10.485516874752312,2.9900054931640625,-3.3845676095619694,-3.0380012512206918,-9.704962730734906,3.628960228293522,-6.371481990977799,0.29547948853641515,3.6516097574246658,47.945140031473116,17.185206431381484,3.3334807397571122,3,7.62939453125e-06,6.0200042724609375,7.564998626708984,4.2550048828125,-0.4199981689453125,2,0.006508764870485129,-1.7352937876560939,150.0,1.5217439379028959,151.1199951171875,2.8392068457857933,149.61000061035156,0.006508764870485129
3347,2015-03-19,149.19000244140625,149.4199981689453,147.4199981689453,149.05999755859375,912500.0,0.0010736339221630864,5.779703098329281,-0.245292796683365,34.586488346936775,34.40234405537844,-0.4336961559372128,3.519937378761398,6.070570132566218,3.1095834853674376,10.996296579992086,2.0,-3.360896674374686,-2.673997497558588,-9.435117276855664,4.087122281738488,-6.054557387207126,0.7065623920899498,3.036709949322926,51.07632678290419,16.93193314263854,3.380559889648533,3,-0.7949981689453125,5.8600006103515625,7.6049957275390625,4.095001220703125,-4.1999969482421875,3,0.004088749918689238,5.505919552908302,149.02999877929688,-1.7352937876560939,150.0,1.5217439379028959,151.1199951171875,0.004088749918689238
3348,2015-03-20,151.91000366210938,152.2899932861328,148.47999572753906,149.39999389648438,1563000.0,0.018231792856035378,1.3302815652677062,19.307042253521125,43.24834858611307,34.21291970420907,-3.0267763531575156,0.5816690663804707,3.1678722995108046,0.5511333043250772,11.05877572824681,3.80999755859375,-2.812636758163734,0.20350341796876137,-6.388790498942399,6.795797334879921,-3.0926435404868187,3.4996503764243414,-6.80999755859375,92.80322515388839,54.79710055773382,3.2961469584555787,3,-3.2150039672851562,-0.5100021362304688,5.712493896484375,2.964996337890625,-7.410003662109375,4,0.0032255297384158332,5.779703098329281,149.19000244140625,5.505919552908302,149.02999877929688,-1.7352937876560939,150.0,0.0032255297384158332
3349,2015-03-23,149.50999450683594,152.22000122070312,149.49000549316406,151.05999755859375,1037000.0,-0.015798888140452827,-2.4339977543401696,-0.6175286937068378,39.34707104181155,35.095225378295964,-0.4866915752823502,2.5060871819179624,5.308396825210366,3.061736946854893,11.63609619626704,2.7299957275390625,-3.2426629434469305,-1.8130058288574276,-7.940616939270683,4.314605281555828,-4.876811384064041,1.250799726349186,-4.266188659667961,47.34849579516227,8.012002696412104,3.0638055552066215,3,-0.55999755859375,1.8900070190429688,7.527503967285156,5.825004577636719,-4.8499908447265625,0,0.019329807342854943,1.3302815652677062,151.91000366210938,5.779703098329281,149.19000244140625,5.505919552908302,149.02999877929688,0.019329807342854943
3350,2015-03-24,151.00999450683594,151.91000366210938,148.14999389648438,148.89999389648438,688500.0,0.010032774096125241,-1.0831075511972441,-1.3612880361484923,50.42571558907258,36.90346791938289,-1.4353126744720441,0.6130067682769891,3.5874271552494292,1.6611001283917517,12.489807186852458,3.760009765625,-3.260486751268729,-0.04350585937498863,-5.685840006530498,5.59882828778052,-2.864672932952743,2.777661214202766,-5.62526491088866,75.75759327225963,30.9006221823254,2.821167073577757,3,-1.5749969482421875,0.39000701904296875,5.590003967285156,4.5550079345703125,-8.009994506835938,1,0.0033110391244823845,-2.4339977543401696,149.50999450683594,1.3302815652677062,151.91000366210938,5.779703098329281,149.19000244140625,0.0033110391244823845
3351,2015-03-25,148.72999572753906,152.17999267578125,148.6199951171875,150.8699951171875,714700.0,-0.015098330324047948,-2.0169463033006823,-1.014217426833766,41.27932206912727,37.6181800789111,1.1892185703113682,2.4250742645367325,5.659572850059362,4.040188123737266,13.356442729376655,3.55999755859375,-3.217067971501848,-1.9475044250488338,-7.113959620936839,3.2189507708391716,-4.530732022992851,0.6357231728951831,-3.207160857788068,26.899360822158165,-18.560749918756848,2.5832275979440067,3,0.7050018310546875,2.6700057983398438,7.785003662109375,7.045005798339844,-3.3899993896484375,2,-0.013716085152519653,-1.0831075511972441,151.00999450683594,-2.4339977543401696,149.50999450683594,1.3302815652677062,151.91000366210938,-0.013716085152519653
3352,2015-03-26,149.41000366210938,150.3300018310547,146.6999969482422,147.6300048828125,828200.0,0.004572096780101065,1.0055302647108413,-0.8317753677440516,50.896613776030854,40.17575298284937,0.5848191059734518,1.3437724355542287,4.941998095330007,3.4533718036499295,14.380267803973423,3.6300048828125,-2.7081475588235833,-0.9689964294433651,-5.65939384318898,3.7214009843022495,-3.314195136316158,1.376202277429428,-3.7518256240307437,48.4795794139966,-1.72314259415095,2.345198706872805,3,0.084991455078125,1.9899978637695312,7.014995574951172,6.689994812011719,-3.9600067138671875,3,-0.005354414243687544,-2.0169463033006823,148.72999572753906,-1.0831075511972441,151.00999450683594,-2.4339977543401696,149.50999450683594,-0.005354414243687544
3353,2015-03-27,151.38999938964844,152.1300048828125,149.35000610351562,149.6699981689453,858800.0,0.013252096104734878,-1.3559457921688305,0.9662934832924718,57.688505804545244,42.67427650496309,-1.247297462420022,-0.9644780109048554,3.0411255972272215,1.559068432930303,15.081929294670793,2.779998779296875,-2.2176112574994136,1.1879989624023324,-3.021843914410397,5.3978418392150616,-0.9169224760040322,3.292920400808697,-5.59918504660871,84.96374658266967,27.977030857890682,2.104921438406367,3,-1.8950042724609375,0.01000213623046875,5.034999847412109,4.709999084472656,-7.399993896484375,4,-0.042274878937095695,1.0055302647108413,149.41000366210938,-2.0169463033006823,148.72999572753906,-1.0831075511972441,151.00999450683594,-0.042274878937095695
3354,2015-03-30,152.0800018310547,153.27000427246094,151.1999969482422,152.2899932861328,608200.0,0.004557780858630789,-1.1015289761901073,-0.1220879686307908,64.5364056581378,46.13537775719233,-1.9967854525250175,-1.9672010925299332,2.530484103082472,0.9468671205438568,15.506273760667849,2.07000732421875,-1.8392679688122087,2.0125015258789176,-1.7286386172905281,5.753641669048363,0.14193145429419474,3.8830715974636405,-6.159203909153092,81.88734985089602,18.91639538621112,1.8705700715847295,3,-2.095001220703125,-0.6800003051757812,4.344997406005859,4.019996643066406,-7.9900054931640625,0,-0.04984219976190751,-1.3559457921688305,151.38999938964844,1.0055302647108413,149.41000366210938,-2.0169463033006823,148.72999572753906,-0.04984219976190751
3355,2015-03-31,149.69000244140625,152.57000732421875,149.47999572753906,151.8000030517578,887500.0,-0.015715408737984382,-1.4426833607748768,10.048030809475367,55.70599541793792,48.63494069885701,0.3851154211079404,0.04883540717219148,5.011939526419951,3.390701973959665,16.472358275044073,3.0900115966796875,-1.4043790147078994,-0.13849792480468182,-3.2538144626083465,2.976818612998983,-1.6961561937065142,1.4191603440971505,-3.4752362654822946,45.509926330555636,-21.049800531421816,1.5576582689018361,3,0.2949981689453125,1.7099990844726562,6.734996795654297,6.409996032714844,-5.160003662109375,1,-0.033602770373831636,-1.1015289761901073,152.0800018310547,-1.3559457921688305,151.38999938964844,1.0055302647108413,149.41000366210938,-0.033602770373831636
3356,2015-04-01,143.75,148.85000610351562,143.4499969482422,147.77999877929688,2423300.0,-0.03968202514881625,-1.3326148857075062,1.909951475618487,38.69263861148145,49.091179617139744,6.143433781090039,5.7247359775779785,10.890507291287093,9.335696271610573,17.181910431044724,6.2400054931640625,-1.3677214452420685,-5.724500274658197,-9.816560020902045,-1.6324405284143495,-7.770530147780136,-3.6784704015362593,9.520004272460938,3.0550186150872327,-62.442130958850115,2.046029873121931,4,4.6100006103515625,6.3300018310546875,12.674999237060547,12.349998474121094,1.0099945068359375,2,-0.00521739130434784,-1.4426833607748768,149.69000244140625,-1.1015289761901073,152.0800018310547,-1.3559457921688305,151.38999938964844,-0.00521739130434784
3357,2015-04-02,143.97999572753906,145.64999389648438,143.02000427246094,143.9499969482422,1530000.0,0.0015999702785325365,-1.7830811709806074,-0.0074438680852675024,38.542932021711316,48.568355554428436,5.695635694813092,5.082734323401439,10.578238563447144,9.172915290212188,17.958321930324676,2.6299896240234375,-1.1965352080973446,-5.0675041198730355,-9.581958680684494,-0.5530495590615772,-7.324731400278779,-2.810276839467292,9.09360839843751,9.365770293445122,-51.43612729063013,2.257227280405736,4,4.165008544921875,5.885009765625,10.932502746582031,12.120002746582031,1.529998779296875,3,0.00944576087448401,-1.3326148857075062,143.75,-1.4426833607748768,149.69000244140625,-1.1015289761901073,152.0800018310547,0.00944576087448401
3358,2015-04-06,145.72999572753906,147.25999450683594,143.33999633789062,143.77000427246094,1150900.0,0.01215446625871297,-1.7801333246758868,65.33570701932858,39.13745142067802,48.5450644854136,3.326643960097954,3.235568478925927,8.661765869901387,7.560226563680828,18.005123745724855,3.9199981689453125,-0.9059658512944111,-3.150503540039068,-7.9023224280974205,1.601315348019284,-5.52641298406823,-0.7745940960099063,6.94146440429688,26.43894102515244,-28.407595349938628,2.3759094440291695,4,2.415008544921875,4.080009460449219,9.195003509521484,10.370002746582031,1.4000091552734375,0,-0.001921353101665968,-1.7830811709806074,143.97999572753906,-1.3326148857075062,143.75,-1.4426833607748768,149.69000244140625,-0.001921353101665968
3359,2015-04-07,146.7100067138672,147.10000610351562,145.7899932861328,146.0500030517578,797000.0,0.006724840561721956,-1.2203170662321876,0.33673803036200856,43.332003525536955,47.756874256131866,2.1318756133895533,2.246288090940567,7.547738339942356,6.671608771000081,17.894129116691126,1.3700103759765625,-0.6359302885640545,-2.0914932250976506,-6.936273178201333,2.7532867280060316,-4.513883201649492,0.3308967514541905,5.575395183593741,38.638756672722245,-13.433358936588505,2.422389976551835,4,1.43499755859375,3.0999984741210938,8.21499252319336,9.389991760253906,2.6699981689453125,1,-0.018539984297104017,-1.7801333246758868,145.72999572753906,-1.7830811709806074,143.97999572753906,-1.3326148857075062,143.75,-0.018539984297104017
3360,2015-04-08,148.80999755859375,148.83999633789062,146.36000061035156,146.9600067138672,770700.0,0.014313889636868637,1.5968699320140924,2.8030008785314653,49.573641347740455,48.67846528708888,-0.3497869017795665,0.3434773519227008,5.224149168452016,4.679184103229005,17.0160868592411,2.4799957275390625,-0.7061895663763664,-0.10550231933592613,-4.831063845222559,4.620059206550707,-2.4682830822792425,2.2572784436073903,3.104788433867185,99.3137473009226,44.78965867526115,2.362780762943315,4,-0.6649932861328125,1.0000076293945312,6.115001678466797,7.290000915527344,1.0500030517578125,2,-0.031718307224920306,-1.2203170662321876,146.7100067138672,-1.7801333246758868,145.72999572753906,-1.7830811709806074,143.97999572753906,-0.031718307224920306
3361,2015-04-09,148.0500030517578,149.22999572753906,146.99000549316406,148.30999755859375,646900.0,-0.005107146826856757,1.1333333333333333,-0.14053826675794492,47.84091099562986,48.33894275593322,0.33928651033053825,1.2228757258988594,5.7535515186686155,5.522819730822334,16.07029813610172,2.239990234375,-0.49583022724266357,-0.9014968872070312,-5.587001664879125,3.7840078904650625,-3.2442492760430923,1.4412555016290298,3.508991671903118,80.99848149039998,24.962659931901847,2.342752388836053,4,0.095001220703125,0.44499969482421875,7.704998016357422,8.049995422363281,3.5699920654296875,3,-0.023775779803465125,1.5968699320140924,148.80999755859375,-1.2203170662321876,146.7100067138672,-1.7801333246758868,145.72999572753906,-0.023775779803465125
3362,2015-04-10,150.1999969482422,150.52999877929688,147.57000732421875,148.6699981689453,587900.0,0.014522079379712949,1.703185529946211,-5.884735019660778,46.68988270877454,47.11687352306981,-1.8851006508778028,-0.904168479992137,3.3844898953086044,3.4741294042695188,15.784600678093302,2.959991455078125,-0.6733440691310761,1.2044975280761605,-3.51200238638566,5.920997442537981,-1.153752429154764,3.562747485307085,1.0174381573707478,95.41026816410726,42.206637151137414,2.3582499572309126,4,-2.05499267578125,-2.05499267578125,5.210002899169922,5.900001525878906,1.6800079345703125,4,-0.03621839248958725,1.1333333333333333,148.0500030517578,1.5968699320140924,148.80999755859375,-1.2203170662321876,146.7100067138672,-0.03621839248958725
3363,2015-04-13,149.17999267578125,150.75,148.9199981689453,149.97000122070312,376600.0,-0.006790973989249993,-1.7939011321809626,-0.5163458661613644,49.325149545512694,45.42673395500035,-1.3539340545769392,0.08639860863925719,4.138109071378096,4.609535371389654,15.388440306454632,1.8300018310546875,-0.4650449896121529,0.20599365234375,-4.502625433685182,4.914612738372682,-2.148315890670716,2.560303195358216,1.7095451965056156,68.34666937386751,13.80745471689454,2.3543095430144647,4,-1.3849868774414062,-1.0349884033203125,6.230007171630859,6.920005798339844,3.760009765625,0,-0.024601141903267565,1.703185529946211,150.1999969482422,1.1333333333333333,148.0500030517578,1.5968699320140924,148.80999755859375,-0.024601141903267565
3364,2015-04-14,149.0500030517578,150.19000244140625,147.6300048828125,148.77000427246094,731700.0,-0.0008713609760389041,1.0,-0.3544250009657357,45.75391552126513,44.320947299814485,-1.8986084801902052,0.056241801076396314,4.035330428092976,4.839055827630972,15.37653661774363,2.55999755859375,-0.5670785426187024,0.1795036315917855,-4.42024302236149,4.779250285545061,-2.120369695384852,2.479376958568423,1.6999969482421875,61.27569055588575,9.031308685300083,2.299873326976638,4,-2.1650009155273438,-0.904998779296875,5.859996795654297,7.049995422363281,0.8499908447265625,1,-0.012881570812706356,-1.7939011321809626,149.17999267578125,1.703185529946211,150.1999969482422,1.1333333333333333,148.0500030517578,-0.012881570812706356
3365,2015-04-15,149.5800018310547,150.39999389648438,148.55999755859375,149.4499969482422,578300.0,0.003555845477660524,1.0791048121519335,0.4643051771117166,51.99251438962659,45.798711275163946,-2.73328599355969,-0.5342255276499657,3.3716036977527324,4.406133664815087,15.494325922810159,1.839996337890625,-0.9984913930537687,0.7305023193359261,-3.851332093136392,5.312336731808244,-1.5604148869002188,3.021419525572071,1.1699981689453125,68.88298196132541,12.877737484966644,2.290917206236157,4,-2.6949996948242188,-1.43499755859375,4.722499847412109,6.519996643066406,7.9199981689453125,2,-0.0013370567308059744,1.0,149.0500030517578,-1.7939011321809626,149.17999267578125,1.703185529946211,150.1999969482422,-0.0013370567308059744
3366,2015-04-16,150.0,151.30999755859375,148.32000732421875,149.1300048828125,716400.0,0.0028078497379595557,-1.4016080007843905,6.692018779342723,51.40008777253299,47.22728413636636,-2.4289140631415194,-0.9252665126867328,2.784538902548775,4.11059064528132,14.808571211249799,2.989990234375,-1.6671585167571834,1.1020004272460824,-3.5083256838425143,5.712326538334679,-1.2031626282982018,3.4071634827903665,-6.9799957275390625,64.9732358509041,7.684910792278465,2.305163055544296,4,-2.6750030517578125,-1.8549957275390625,2.9775047302246094,5.0500030517578125,10.199996948242188,3,-0.0009333292643228797,1.0791048121519335,149.5800018310547,1.0,149.0500030517578,-1.7939011321809626,149.17999267578125,-0.0009333292643228797
3367,2015-04-17,149.8000030517578,149.8000030517578,147.92999267578125,149.00999450683594,795600.0,-0.00133331298828121,3.7341522772047746,0.9080608951873158,45.87869842143731,47.976311580895164,-1.4712469266836194,-0.7138248531019258,2.8310436400222443,4.427958095498013,14.12757375849354,2.07000732421875,-2.0020247829027653,0.8715034484863224,-3.7549990864833376,5.4980059834559825,-1.4417478189984934,3.1847547159711382,-6.614198913574228,58.96745890899441,4.965912692256573,2.3132512674848242,4,-1.2500076293945312,-1.654998779296875,3.1500015258789062,5.25,8.199996948242188,4,0.012149479495009441,-1.4016080007843905,150.0,1.0791048121519335,149.5800018310547,1.0,149.0500030517578,0.012149479495009441
3368,2015-04-20,152.39999389648438,152.52999877929688,149.8300018310547,149.8300018310547,890000.0,0.017356413830166728,-1.1011714273839706,3.2531193263027776,50.754699462558676,48.80105557389758,-3.3811650029929297,-3.452221893300049,-0.014349979140092728,1.9568579478425931,14.196466451355324,2.7299957275390625,-1.3177401411917344,3.4469947814941406,-1.250628329854976,8.144617892843257,1.0981832258195823,5.795806337168699,-9.051705889892588,97.34683582145325,44.9363951429008,2.348811555674561,4,-2.9549942016601562,-4.2549896240234375,0.5500106811523438,2.6500091552734375,4.82000732421875,0,-0.003412001538694698,3.7341522772047746,149.8000030517578,-1.4016080007843905,150.0,1.0791048121519335,149.5800018310547,-0.003412001538694698
3369,2015-04-21,152.39999389648438,154.66000366210938,152.17999267578125,153.27999877929688,898800.0,0.0,-2.757571554075924,-0.3424154084558889,57.20360500677358,49.64882931379015,-2.7816842174111116,-3.3988710535618907,-0.32413008393953646,2.0856201838156494,14.490192806530992,2.480010986328125,-0.5793736431753302,3.30249481201173,-1.6387456691638533,8.243735293187314,0.8318745714239242,5.773115052599536,-8.684437458984377,66.41892902974213,12.593000794964766,2.470620240587798,4,-1.5749893188476562,-3.5599899291992188,0.5500106811523438,2.6500091552734375,3.95001220703125,1,0.00354336329756455,-1.1011714273839706,152.39999389648438,3.7341522772047746,149.8000030517578,-1.4016080007843905,150.0,0.00354336329756455
3370,2015-04-22,151.50999450683594,152.61000061035156,150.5,152.22999572753906,1189000.0,-0.005839891242075512,1.8513310101655773,0.8181786655569427,78.19772825311912,53.02180900906674,-1.6409798389020125,-2.602946723224136,0.2799799390463136,3.102589533353637,14.243256903661594,2.1100006103515625,0.05356585015630344,2.387495422363287,-2.5993360474221845,7.374326892148758,-0.10592031252946299,4.880911157256037,-7.13777123585939,53.19459118755356,-6.762142203398604,2.4934157348927424,4,-0.394989013671875,-2.6699905395507812,0.7825088500976562,3.540008544921875,1.7100067138671875,2,-0.010626365710012076,-2.757571554075924,152.39999389648438,-1.1011714273839706,152.39999389648438,3.7341522772047746,149.8000030517578,-0.010626365710012076
3371,2015-04-23,146.69000244140625,153.97999572753906,146.5399932861328,153.64999389648438,1864300.0,-0.031813030428248235,-1.0495846924706596,9.666638409697791,57.38423044396936,54.21006986853283,3.3143474887862965,2.1675072544570924,4.682545953746455,8.018660949464731,14.284520712761095,7.44000244140625,0.40772979729845815,-2.3304969787597543,-7.433235581265876,2.7722416237463676,-4.881866280012815,0.22087232249330668,-1.7005123469617445,1.8474010294031977,-61.8439590719953,2.551369301253065,4,3.9099960327148438,2.1500015258789062,5.417499542236328,8.360000610351562,6.6300048828125,3,0.07369280372676856,1.8513310101655773,151.50999450683594,-2.757571554075924,152.39999389648438,-1.1011714273839706,152.39999389648438,0.07369280372676856
3372,2015-04-24,148.61000061035156,148.74000549316406,143.1999969482422,144.82000732421875,1441600.0,0.013088814077239164,1.7358046273655814,-0.5445399337908052,57.775408577238316,55.14898753872457,1.2796595746542039,0.19447255804712427,2.3752670223071277,6.185007327647156,14.088024411725877,5.540008544921875,0.47749464322669155,-0.3704986572265625,-5.472923599615399,4.731926285162274,-2.9217111284209807,2.1807138139678557,6.0500030517578125,47.207683181921674,-20.320278390186708,2.5512124711944137,4,0.31999969482421875,0.23000335693359375,3.430004119873047,6.44000244140625,6.75,4,0.07798934318208528,-1.0495846924706596,146.69000244140625,1.8513310101655773,151.50999450683594,-2.757571554075924,152.39999389648438,0.07798934318208528
3373,2015-04-27,144.99000549316406,148.99000549316406,144.5399932861328,148.99000549316406,905700.0,-0.024359027671892353,1.225006103515625,-1.05541084060375,45.93571388394924,55.16918735680058,4.741411268616218,3.4893109736585473,5.9115818609046755,9.871333067627347,14.490759889631816,4.45001220703125,0.5793239949035183,-3.6704940795898438,-8.936779498164867,1.5957913389851797,-6.3036367888773555,-1.037351370302332,9.440798034667978,15.619611660051422,-53.26740469435545,2.6331427092875166,4,3.9399948120117188,3.8499984741210938,6.7324981689453125,10.05999755859375,11.539993286132812,0,0.08973028494332547,1.7358046273655814,148.61000061035156,-1.0495846924706596,146.69000244140625,1.8513310101655773,151.50999450683594,0.08973028494332547
3374,2015-04-28,144.5,145.22999572753906,143.0,145.0,794300.0,-0.003379581175249835,3.645865785039896,0.125,38.97696425142793,53.723015119222936,5.049090319559042,3.5651100804267344,6.351107466262988,10.40297973259652,15.414891946091702,2.2299957275390625,0.5367338236773662,-3.781499481201166,-9.102348436701334,1.5393494742990015,-6.441923958951236,-1.1210750034510966,9.706187396240239,13.66120750154603,-49.25469982382404,2.660424477750083,4,4.3300018310546875,4.3300018310546875,5.5475006103515625,10.550003051757812,12.100006103515625,1,0.08802769010867206,1.225006103515625,144.99000549316406,1.7358046273655814,148.61000061035156,-1.0495846924706596,146.69000244140625,0.08802769010867206
3375,2015-04-29,144.66000366210938,145.17999267578125,143.50999450683594,144.5,707900.0,0.0011072917793035764,1.7833727524732332,-0.32000732421875,41.05539473631236,52.5736047818651,4.601710241424826,3.171557423576928,6.139185988264558,10.229127394712918,15.90842425663378,1.6699981689453125,0.4737412036371893,-3.3699958801269645,-8.882577024100272,2.1425852638463425,-6.126286452113618,-0.613705308140311,9.09793623828125,15.118436320934983,-43.63016975784047,2.75629057198666,4,4.1699981689453125,4.1699981689453125,5.514995574951172,10.389999389648438,12.729995727539062,2,0.08081019041525295,3.645865785039896,144.5,1.225006103515625,144.99000549316406,1.7358046273655814,148.61000061035156,0.08081019041525295
3376,2015-04-30,143.0,145.2100067138672,142.89999389648438,144.42999267578125,1269200.0,-0.011475208212953891,-1.834363064479892,-8.937249666221629,30.498357983555863,50.86467806654494,5.771250638471599,5.030403426049162,7.630520452828165,11.846168589087625,15.121813744573936,2.3100128173828125,0.4678339364609201,-4.992499542236317,-10.636312940259103,0.6513138557864693,-7.814406241247724,-2.1705928432249095,10.327622304375012,1.642133219748694,-50.3015781105976,2.821906699011397,4,5.779998779296875,5.779998779296875,7.417499542236328,12.050003051757812,14.30999755859375,3,0.07146854000491687,1.7833727524732332,144.66000366210938,3.645865785039896,144.5,1.225006103515625,144.99000549316406,0.07146854000491687
3377,2015-05-01,145.33999633789062,145.4600067138672,142.6300048828125,143.08999633789062,596300.0,0.016363610754479785,1.2730748961307956,-1.5734346322933117,40.29321916223097,49.70229136650853,3.053140952862151,2.948700434465451,5.143956291373911,9.461531253189747,14.232768698366538,2.8300018310546875,0.2871176719334301,-2.720503234863287,-8.19086543289157,2.7498589631649963,-5.455684333877429,0.014677864150854703,7.361968262010947,42.60992444980795,-6.959064382906639,2.735181099014137,5,3.3050079345703125,3.3050079345703125,5.077503204345703,9.710006713867188,12.080001831054688,4,0.05490581524287341,-1.834363064479892,143.0,1.7833727524732332,144.66000366210938,3.645865785039896,144.5,0.05490581524287341
3378,2015-05-04,145.4499969482422,146.14999389648438,144.9499969482422,145.25,675100.0,0.0007568502347821138,-1.9999809265864312,0.08888753255208333,40.890663248364845,47.889742282240896,2.071441466585327,2.9688626008608594,4.827938500819016,9.3150596631464,13.752729673942726,1.1999969482421875,0.07001873018282367,-2.5965026855468807,-8.093346814736492,2.9003414436427306,-5.3449247501417005,0.15191937904793917,6.446210874292262,80.11366099373174,30.70255119038876,2.7484220645948096,5,2.8550033569335938,3.19500732421875,4.997501373291016,9.600006103515625,14.82000732421875,0,0.06813340577542815,1.2730748961307956,145.33999633789062,-1.834363064479892,143.0,1.7833727524732332,144.66000366210938,0.06813340577542815
3379,2015-05-05,143.99000549316406,145.72999572753906,143.4199981689453,145.4499969482422,680100.0,-0.010037755144110871,1.2871387348733212,-7.300068665598535,36.49104900076552,43.25566680975716,2.473092893701846,4.442394024009559,5.992355684142495,10.656750112248517,13.376440735779344,2.30999755859375,-0.05896235674120476,-3.9204940795898438,-9.684660411127822,1.843672251948135,-6.802577245358833,-1.0384109138208544,7.164906094192645,38.63650156489774,-7.968205918415393,2.882083165768992,5,4.314994812011719,4.654998779296875,6.457492828369141,11.05999755859375,16.539993286132812,1,0.08708933125728757,-1.9999809265864312,145.4499969482422,1.2730748961307956,145.33999633789062,-1.834363064479892,143.0,0.08708933125728757
3380,2015-05-06,144.08999633789062,144.83999633789062,143.0,144.32000732421875,591700.0,0.0006944290639068207,1.897657094797549,0.15754269350557054,35.49333840712049,40.8233454723295,1.3520730177458518,4.1852413029137665,5.617003907927568,10.453965420751615,13.604878349320993,1.839996337890625,-0.5426914694248524,-3.584503173828125,-9.575635074240637,2.406628726584387,-6.580069124034395,-0.5889372236218549,6.382922713102545,41.477159428834,-2.6882202249486937,2.9955659502062626,5,1.7200088500976562,4.5550079345703125,6.602504730224609,10.960006713867188,17.120010375976562,2,0.08682080702041972,1.2871387348733212,143.99000549316406,-1.9999809265864312,145.4499969482422,1.2730748961307956,145.33999633789062,0.08682080702041972
3381,2015-05-07,144.52999877929688,145.83999633789062,143.88999938964844,144.38999938964844,782500.0,0.0030536640473945997,-2.421049109234249,-0.6086639246384503,37.2149152843536,38.53884621756453,0.6408439692815477,3.655423189017938,4.905911547343777,9.882027245561574,13.829945176118134,1.9499969482421875,-1.2308610000313251,-2.968500518798834,-9.11790788985806,3.1809068522603923,-6.043204204328447,0.10620316673077923,5.315487138241849,53.977267801253646,11.201587241346147,3.074703685529617,5,1.2800064086914062,4.1150054931640625,6.162502288818359,10.520004272460938,13.790008544921875,3,0.08897807181185469,1.897657094797549,144.08999633789062,1.2871387348733212,143.99000549316406,-1.9999809265864312,145.4499969482422,0.08897807181185469
3382,2015-05-08,144.75999450683594,147.0,144.3699951171875,145.4600067138672,579700.0,0.0015913355668830675,-2.554034270161041,-5.000108991825613,29.056990484157694,36.66343250647659,-0.21535405322583756,3.1589402011651373,4.4299560181407,9.502689626912627,14.332471179022338,2.6300048828125,-2.2369255781929382,-2.4665046691894474,-8.593990457912355,3.66098111953346,-5.530247563550915,0.5972382251720205,4.508252927924701,43.99986267089844,7.791345515648281,3.0637428943614604,5,0.0550079345703125,3.885009765625,4.4600067138671875,9.465003967285156,14.290008544921875,4,0.08669524404524043,-2.421049109234249,144.52999877929688,1.897657094797549,144.08999633789062,1.2871387348733212,143.99000549316406,0.08669524404524043
3383,2015-05-11,145.50999450683594,146.4499969482422,144.10000610351562,144.97999572753906,348200.0,0.005180989420143778,-1.0524134438551134,-0.7571279100183103,31.858850792309042,35.872531011018935,-0.9877043862823314,2.234457550406887,3.4521475817324756,8.594057855521271,14.960981569719756,2.3499908447265625,-2.604836155650645,-1.5330047607421875,-7.633922673215636,4.567913151731261,-4.583463716978912,1.5174541954945369,3.2271935237688467,62.74986267089844,29.10850516800936,3.0504589562367252,5,-0.6949920654296875,3.135009765625,3.4950103759765625,8.500007629394531,13.480010986328125,0,0.08185007292780733,-2.554034270161041,144.75999450683594,-2.421049109234249,144.52999877929688,1.897657094797549,144.08999633789062,0.08185007292780733
3384,2015-05-12,147.1300048828125,147.1699981689453,144.10000610351562,144.74000549316406,806600.0,0.01113332717430926,1.485837662859155,4.509443196867623,38.894541729181064,35.63243623244878,-2.4534188949469353,0.4882640808719714,1.6236142085143115,6.887094123274494,15.161697106216817,3.0699920654296875,-3.1208420913432917,0.18300552368162926,-5.844927405937625,6.210938453300884,-2.830960941128012,3.1969719884912706,1.118608495968914,99.04092796897012,65.06916258613043,3.0139664648096316,5,-2.2300033569335938,1.5149993896484375,1.8474998474121094,6.879997253417969,13.1199951171875,1,0.08930876744083793,-1.0524134438551134,145.50999450683594,-2.554034270161041,144.75999450683594,-2.421049109234249,144.52999877929688,0.08930876744083793
3385,2015-05-13,149.3800048828125,149.49000549316406,146.6300048828125,147.0,1286100.0,0.015292597874866587,1.1999953049990024,0.9958181969086579,57.84257550656529,38.67068262389427,-4.429260557502005,-1.8735450571389833,-0.803391409920664,4.521784945400299,15.140110166380444,2.8600006103515625,-3.0410832275176745,2.4430053710937614,-3.5671736627767245,8.453184404964247,-0.5620841458414816,5.448094888029004,-6.75,98.03570552749031,57.5218684751638,3.0050895169352385,5,-3.3199996948242188,-0.7350006103515625,-0.4025001525878906,4.629997253417969,11.1199951171875,2,0.0746418096935495,1.485837662859155,147.1300048828125,-1.0524134438551134,145.50999450683594,-2.554034270161041,144.75999450683594,0.0746418096935495
3386,2015-05-14,149.86000061035156,151.22000122070312,148.75,150.0,979900.0,0.0032132528574733144,-1.0932208321210357,-0.05882315227983793,53.97835989782142,40.19125381673767,-4.284380034247135,-2.4923510977191654,-1.3411186228899794,3.9090996042164647,15.42911565834742,2.470001220703125,-2.732819882476605,2.9300010681152457,-3.0654652985572284,8.92546743478772,-0.06773211522099132,5.927734251451483,-7.092795715332045,80.89885473279956,39.52850337572009,2.997733183336242,5,-2.75,-1.214996337890625,-0.8824958801269531,4.150001525878906,13.399993896484375,3,0.0757373952841931,1.1999953049990024,149.3800048828125,1.485837662859155,147.1300048828125,-1.0524134438551134,145.50999450683594,0.0757373952841931
3387,2015-05-15,151.6199951171875,151.83999633789062,149.52000427246094,149.57000732421875,840100.0,0.011744257971892491,-1.158138280507019,-14.64283378746594,73.93499641390676,43.86284639068676,-5.654507187149761,-4.331061065848701,-3.1940657887483326,2.0395134273857423,15.6839228192393,2.3199920654296875,-2.421311929860707,4.598995971679699,-1.6305634504964814,10.82855539385588,1.4842162605916087,7.713775682767789,-8.514678369140626,97.15760338138347,50.35999831377072,3.1147797110880973,5,-4.1999969482421875,-2.9749908447265625,-3.2999916076660156,2.3900070190429688,12.270004272460938,4,0.044189502854506735,-1.0932208321210357,149.86000061035156,1.1999953049990024,149.3800048828125,1.485837662859155,147.1300048828125,0.044189502854506735
3388,2015-05-18,151.8800048828125,153.1300048828125,150.85000610351562,150.99000549316406,2099300.0,0.0017148778129429942,-2.897439910272963,0.4341486289338137,77.09253865113152,48.3741230185052,-5.483108665253837,-4.882344874230853,-3.4347026302614836,1.676857929039528,16.650095723808768,2.279998779296875,-1.6957726610544341,4.88500518798827,-1.2537077427562053,11.023718118732745,1.8156487226160323,7.9543616533605075,-8.25060735937501,86.15725172780884,33.71535666039437,3.069356465372233,5,-3.81500244140625,-3.2350006103515625,-3.7350006103515625,2.1299972534179688,11.539993286132812,0,0.04720830878612059,-1.158138280507019,151.6199951171875,-1.0932208321210357,149.86000061035156,1.1999953049990024,149.3800048828125,0.04720830878612059
3389,2015-05-19,152.94000244140625,154.83999633789062,151.97999572753906,152.64999389648438,1096300.0,0.006979177801657466,-2.5091926907810977,0.32585252113086566,78.51241406415842,53.154020313731635,-5.744090828161262,-6.218645210900604,-4.4374645417572935,0.49139388180068977,17.209791409976997,2.959991455078125,-1.2763597461905647,5.918002319335926,-0.3246784137834311,12.160683052455283,2.7966619527762475,9.039342685895605,-8.55055632921875,76.85754112071369,18.88092090266172,3.121340366559677,5,-3.5750045776367188,-4.2050018310546875,-4.969997406005859,1.0699996948242188,11.259994506835938,1,0.039558015922457335,-2.897439910272963,151.8800048828125,-1.158138280507019,151.6199951171875,-1.0932208321210357,149.86000061035156,0.039558015922457335
3390,2015-05-20,149.89999389648438,153.97000122070312,149.89999389648438,152.75999450683594,1580900.0,-0.019877131531278458,-1.8461583605875167,-9.861780490371462,71.69810234332864,56.985485542506645,-2.0040066797393195,-3.4840682867964006,-1.317626875530948,3.40231324609465,18.086396743611004,4.07000732421875,-0.9176776610228501,2.958493804931635,-3.078649079160641,8.995636689023911,-0.0600776371145173,5.977065246977787,-4.465492761726551,18.883326568348892,-44.30995877595802,3.0185714420461416,5,-0.42999267578125,-1.1649932861328125,-2.384990692138672,4.110008239746094,14.3800048828125,2,0.06904607421573994,-2.5091926907810977,152.94000244140625,-2.897439910272963,151.8800048828125,-1.158138280507019,151.6199951171875,0.06904607421573994
3391,2015-05-21,157.5,160.89999389648438,143.0,144.19000244140625,4243700.0,0.050700509759619594,-1.2817069612743859,-4.653844307032379,78.73346303782535,62.50509360402527,-8.460445400588213,-10.785679965491425,-8.77363565452498,-4.280226536187314,19.00453580576821,17.899993896484375,-0.08720613656313958,10.018000030517584,2.358131069816096,17.67786899121907,6.18806555016684,13.847934510868328,-2.660003662109375,81.00561421335375,14.580417588897788,3.829934480350744,5,-5.5500030517578125,-5.7350006103515625,-9.984996795654297,-3.4899978637695312,1.42999267578125,3,0.01904761904761898,-1.8461583605875167,149.89999389648438,-2.5091926907810977,152.94000244140625,-2.897439910272963,151.8800048828125,0.01904761904761898
3392,2015-05-22,160.1999969482422,161.5500030517578,156.72999572753906,157.4199981689453,2201000.0,0.01714283776661696,-1.3173091736052525,0.20886546124885932,81.05263157894737,67.97106924698508,-9.76706417573348,-13.25231650148649,-11.35944580499131,-7.067374651799042,19.239734551074523,4.82000732421875,0.9102386041882369,12.138497161865246,2.5968077461635346,21.680186577566957,7.367652454014376,16.909341869716116,-17.199996948242188,92.72234026189177,26.870808017666533,4.77084470785086,5,-7.924995422363281,-8.109992980957031,-12.464996337890625,-6.189994812011719,-0.910003662109375,4,0.019101108719636217,-1.2817069612743859,157.5,-1.8461583605875167,149.89999389648438,-2.5091926907810977,152.94000244140625,0.019101108719636217
3393,2015-05-26,158.0,160.82000732421875,157.44000244140625,160.07000732421875,1120900.0,-0.013732815169484436,-1.119123696546446,-0.7446072781162523,78.60349400645617,72.38317505557121,-6.268210629371623,-10.569576386105354,-9.077820711990597,-4.949205575757588,19.568677099629195,3.3800048828125,1.878206491003482,9.288000488281256,-1.1076963618754405,19.683697338437952,4.090152063202908,14.485848913359604,-15.0,80.86252038960494,11.09058824224752,5.1978484250783525,5,-5.724998474121094,-5.909996032714844,-9.65250015258789,-3.9899978637695312,4.649993896484375,1,0.037278477149673694,-1.3173091736052525,160.1999969482422,-1.2817069612743859,157.5,-1.8461583605875167,149.89999389648438,0.037278477149673694
3394,2015-05-27,157.22000122070312,158.8000030517578,156.50999450683594,158.2899932861328,870800.0,-0.004936701134790389,1.1913835775456119,0.5169025504938818,76.08263384624338,74.40984820442432,-4.365509097035641,-9.262668078548046,-8.272253530153506,-4.244425694689824,19.455522505188966,2.290008544921875,3.0557515747935895,7.872001647949219,-2.9848678086844984,18.728871104582936,2.44356691963236,13.300436376266077,-13.849001159667978,76.65767590995424,3.1700512005969728,5.428434728316865,5,-4.944999694824219,-5.129997253417969,-8.424999237060547,-3.2099990844726562,4.8899993896484375,2,0.039435166646123676,-1.119123696546446,158.0,-1.3173091736052525,160.1999969482422,-1.2817069612743859,157.5,0.039435166646123676
3395,2015-05-28,156.35000610351562,158.0500030517578,155.6300048828125,157.25,643600.0,-0.0055336160185256444,-1.0683777403915125,0.8411220284357486,73.08594630099623,76.53291336033264,-2.6852249793090266,-7.875778283736963,-7.350165950406733,-3.4439757254356493,19.223304344586438,2.4199981689453125,4.2122551868041,6.417506408691395,-4.633648809197979,17.46866162658077,0.8919287997467222,11.943084017636068,-12.615425982666011,71.96767604979217,-3.8231424836795043,5.525577608944687,5,-4.075004577636719,-4.260002136230469,-6.5175018310546875,-2.3400039672851562,7.0699920654296875,3,0.05020780644888023,1.1913835775456119,157.22000122070312,-1.119123696546446,158.0,-1.3173091736052525,160.1999969482422,0.05020780644888023
3396,2015-05-29,153.22000122070312,155.69000244140625,153.19000244140625,155.30999755859375,1032700.0,-0.02001921816837149,-1.3255879973314786,2.3222339018683664,64.84210909546482,75.52259254717244,1.0856904753184153,-4.153827840541055,-4.172094678688438,-0.36905156997656263,18.547595186915522,3.160003662109375,5.105301121189541,2.7765014648437614,-7.862392851997043,13.415395781684566,-2.5429456935766552,8.095948623264178,-9.129112641235338,0.3588370467309507,-76.17118875649611,5.319447158420405,5,-0.9449996948242188,-1.1299972534179688,-3.2424964904785156,0.7900009155273438,10.30999755859375,4,0.07218377150815036,-1.0683777403915125,156.35000610351562,1.1913835775456119,157.22000122070312,-1.119123696546446,158.0,0.07218377150815036
3397,2015-06-01,153.32000732421875,154.88999938964844,152.7100067138672,154.27999877929688,764100.0,0.0006526961409665244,1.0,0.45932685989632765,64.02155624188094,74.0702611683668,1.3993472037998629,-3.821256076890535,-4.227039474258163,-0.5223596645502369,17.718376186885795,2.17999267578125,5.4539736991455925,2.4775070190429744,-7.951989242091429,12.907003280177378,-2.7372411115242414,7.69225514961019,-8.87993645530517,7.521585258242286,-67.82886543023729,5.214748130567206,6,-1.0450057983398438,-1.2300033569335938,-3.600006103515625,0.6899948120117188,6.6699981689453125,0,0.03659004098336194,-1.3255879973314786,153.22000122070312,-1.0683777403915125,156.35000610351562,1.1913835775456119,157.22000122070312,0.03659004098336194
3398,2015-06-02,155.36000061035156,155.4199981689453,152.1999969482422,153.25999450683594,976700.0,0.013305460400996116,1.900900405526153,-2.1875258289093047,64.55605674519876,72.51955479959352,-0.10627174752622182,-5.355319946444354,-6.2850246704152255,-2.6579832420950424,17.166336553847554,3.220001220703125,5.952109841333993,4.022000122070324,-6.269505533856801,14.313505777997449,-1.1237527058932528,9.1677529500339,-10.577731097781111,47.8787990881726,-23.463929971748854,5.145752827963568,6,-3.0849990844726562,-3.2699966430664062,-6.474998474121094,-1.3499984741210938,6.7100067138671875,1,0.02529603926584567,1.0,153.32000732421875,-1.3255879973314786,153.22000122070312,-1.0683777403915125,156.35000610351562,0.02529603926584567
3399,2015-06-03,156.52999877929688,156.8300018310547,154.80999755859375,155.72000122070312,997600.0,0.0075308841680536975,1.8652468454429365,0.38571200209262785,63.14820385156718,71.56956607828668,-0.7973224321249006,-5.8369473006067665,-7.382418916864481,-3.9401329885389487,16.345849969379756,2.0200042724609375,6.054680159949072,4.564998626708984,-5.363142296293574,14.493139549711543,-0.399071834792295,9.529069088210264,-11.41237459594268,74.01704809252294,5.800848685587312,4.9640704615012785,6,-4.254997253417969,-4.439994812011719,-7.644996643066406,-2.5199966430664062,7.5800018310546875,2,0.039097905608601824,1.900900405526153,155.36000061035156,1.0,153.32000732421875,-1.3255879973314786,153.22000122070312,0.039097905608601824
3400,2015-06-04,156.60000610351562,157.10000610351562,155.5399932861328,155.72999572753906,579900.0,0.00044724541471086177,-1.495990039184092,1.0740901213171576,62.584021583369186,69.77518369445824,0.2045214750437765,-5.187655759569253,-7.425868773409775,-4.109930450786749,15.406621792496573,1.5600128173828125,6.122304222654719,4.009505462646473,-5.391955714438097,13.410966639731043,-0.6912251258958122,8.710236051188758,-11.15373434279337,89.79593743285366,22.22630114705882,4.70073058854228,6,0.274993896484375,-4.510002136230469,-7.7700042724609375,-6.250007629394531,12.709991455078125,3,0.03518514873616119,1.8652468454429365,156.52999877929688,1.900900405526153,155.36000061035156,1.0,153.32000732421875,0.03518514873616119
3401,2015-06-05,157.38999938964844,157.86000061035156,156.02999877929688,156.27000427246094,672600.0,0.005044656802954517,-1.2874935627229205,1.2873353561218583,61.17784077304854,67.56687360491391,-0.6735469837007884,-5.233116116781616,-8.106074822657547,-4.974258032294898,14.904135535359265,1.8300018310546875,6.099287580032097,4.15649871826173,-4.664946567897175,12.977944004420635,-0.2542239248177225,8.567221361341183,-11.621653003105479,91.69609687976838,26.71789403797169,4.410722643079451,6,-0.8799972534179688,-5.299995422363281,-8.55999755859375,-7.040000915527344,9.82000732421875,4,0.03831246459546955,-1.495990039184092,156.60000610351562,1.8652468454429365,156.52999877929688,1.900900405526153,155.36000061035156,0.03831246459546955
3402,2015-06-08,157.30999755859375,157.85000610351562,156.58999633789062,157.25,924500.0,-0.0005083031410186845,1.2105150444373058,0.05356948228882834,60.59303870718848,65.56571190499528,-1.1695986921007488,-4.389756910548556,-7.9368738501299845,-4.887260230150389,14.840062954464273,1.260009765625,6.4286188755827425,3.4489967346191293,-4.584844868186082,11.48283833742434,-0.5679240667834904,7.465917536021749,-11.226018038746503,90.28263788167166,26.827475151049264,4.016920801402611,6,-1.80999755859375,-5.219993591308594,-8.529998779296875,-7.010002136230469,11.160003662109375,0,0.03953977062637959,-1.2874935627229205,157.38999938964844,-1.495990039184092,156.60000610351562,1.8652468454429365,156.52999877929688,0.03953977062637959
3403,2015-06-09,157.4199981689453,158.5399932861328,156.25,156.39999389648438,1012200.0,0.0006992601364106399,-2.469707653715884,17.000762970498474,59.076163466835325,63.67610408506105,-1.5315874773378653,-3.7542214617519676,-8.018388955278851,-4.942770567939249,14.764081893601814,2.2899932861328125,5.883070249503675,2.9634971618652344,-4.1803208944188555,10.107315218149324,-0.6084118662768105,6.535406190007279,-11.026698178459867,69.97328686147213,7.874146339072922,3.571909028142041,6,-2.0500030517578125,-5.144996643066406,-8.774993896484375,-7.254997253417969,11.94000244140625,1,0.016325799479813163,1.2105150444373058,157.30999755859375,-1.2874935627229205,157.38999938964844,-1.495990039184092,156.60000610351562,0.016325799479813163
3404,2015-06-10,160.27000427246094,160.64999389648438,157.5399932861328,158.5500030517578,1169100.0,0.01810447298098028,1.508084760779681,1.68626864331982,71.17192333597303,63.46343486672514,-4.362182578043161,-5.8703116290324715,-10.828449168520564,-7.676292907498464,15.173583886129638,3.2299957275390625,5.005026879641406,5.156503295898432,-1.5540295649080065,11.86703615670487,1.8012368654952127,8.511769726301651,-13.573570220750042,92.5638047233561,23.96550640812447,3.355266430403214,6,-3.8450088500976562,-7.995002746582031,-11.795001983642578,-10.105003356933594,9.42999267578125,2,0.011231066349120411,-2.469707653715884,157.4199981689453,1.2105150444373058,157.30999755859375,-1.2874935627229205,157.38999938964844,0.011231066349120411
3405,2015-06-11,160.52999877929688,161.0800018310547,159.67999267578125,160.30999755859375,462400.0,0.001622228114463331,1.121214222962038,0.12790759567786236,58.83381882695014,62.79584705911239,-4.433075695124245,-5.535979134696561,-10.967604416723532,-7.84872411507763,16.524021875234183,1.4000091552734375,4.303191474942366,4.858998107910168,-1.6967995890460372,11.414795804866372,1.5810992594320794,8.136896956388256,-13.536493347585036,89.10885704185137,21.167898688846336,3.277898848478097,6,-3.8899993896484375,-8.254997253417969,-12.054996490478516,-10.364997863769531,8.160003662109375,3,0.02230113909099707,1.508084760779681,160.27000427246094,-2.469707653715884,157.4199981689453,1.2105150444373058,157.30999755859375,0.02230113909099707
3406,2015-06-12,161.2100067138672,161.64999389648438,159.97999572753906,160.2899932861328,438500.0,0.00423601781437255,-1.168816756831738,4.181856013316687,53.337770785429015,61.60875978617329,-4.3141947691401015,-5.6096863656717915,-11.324886567272756,-8.478798251591911,18.035749809815748,1.6699981689453125,3.706698982674311,4.971505737304682,-1.4294733104746626,11.372484785084026,1.7710162134150096,8.171995261194354,-13.925371329754427,91.85208000135634,25.92856570390427,3.2004895238896762,6,-4.285011291503906,-8.885009765625,-13.982501983642578,-11.045005798339844,6.3199920654296875,4,0.050244963137451526,1.121214222962038,160.52999877929688,1.508084760779681,160.27000427246094,-2.469707653715884,157.4199981689453,0.050244963137451526
3407,2015-06-15,158.32000732421875,160.67999267578125,158.1199951171875,160.1199951171875,600800.0,-0.01792692307728716,-1.327257594673325,-1.9564799150827612,51.01140068288354,60.103798001471596,-0.7156126001003713,-2.310460955300641,-8.1465041165699,-5.5661807031727335,19.13603482496622,3.0900115966796875,3.1696972108657633,1.7465057373046875,-4.329800183089986,7.822811657699361,-1.2916472228926352,4.78465869750201,-10.460757599611128,38.3335122946419,-24.638664568409943,3.038152960197333,6,-0.0900115966796875,-5.9950103759765625,-11.09250259399414,-8.155006408691406,9.899993896484375,0,0.05615209056580506,-1.168816756831738,161.2100067138672,1.121214222962038,160.52999877929688,1.508084760779681,160.27000427246094,0.05615209056580506
3408,2015-06-16,159.0500030517578,159.58999633789062,157.8699951171875,158.41000366210938,524100.0,0.004610887403789343,1.0000177429227917,-0.3555576277508392,55.80216022595,59.28757093195859,-0.9690412085151365,-2.6095495870944205,-8.630104696841443,-6.320018758150013,19.85194510698157,1.720001220703125,3.0985229448067457,2.1180015563964787,-3.6295068152169563,7.865509928009914,-0.7557526294102388,4.991755742203196,-10.639123560275124,36.739891517822336,-23.48904403757446,2.873754185806716,6,-0.45500946044921875,-6.725006103515625,-12.319999694824219,-9.379997253417969,9.339996337890625,1,0.0592266456347057,-1.327257594673325,158.32000732421875,-1.168816756831738,161.2100067138672,1.121214222962038,160.52999877929688,0.0592266456347057
3409,2015-06-17,158.99000549316406,160.6699981689453,157.64999389648438,159.1199951171875,688600.0,-0.00037722450451149747,-1.1494594286396933,-0.20310898123643992,58.823523411928974,58.86973780179856,-0.5849036130044851,-2.1850921916139328,-8.350922550528196,-6.272319516569013,20.215015633390802,3.0200042724609375,3.088565414889757,1.7555038452148324,-3.7386077672830424,7.249615457712707,-0.991551961034105,4.50255965146377,-10.0495614254813,33.50028991699219,-24.20097965271242,2.747055806248932,6,-0.1500091552734375,-6.665008544921875,-12.260002136230469,-9.319999694824219,9.319992065429688,2,0.06522419497389964,1.0000177429227917,159.0500030517578,-1.327257594673325,158.32000732421875,-1.168816756831738,161.2100067138672,0.06522419497389964
3410,2015-06-18,160.25,160.77999877929688,159.1300048828125,159.6699981689453,470700.0,0.007924991907054979,1.0121884275067687,-4.461908674727081,76.85256205514614,60.61137349980942,-1.4222642853962952,-2.7720580615388712,-9.440271451165813,-7.592497003135946,21.37903725909924,1.7899932861328125,2.9554884239502144,2.4979980468750114,-1.9344680954378362,6.930464189187859,0.2817649757186018,4.714231118031421,-10.801173939165182,65.00015258789062,0.04357342276702525,2.2162330711564175,6,-1.3000030517578125,-7.9250030517578125,-13.477497100830078,-10.634994506835938,8.089996337890625,3,0.05897033977062205,-1.1494594286396933,158.99000549316406,1.0000177429227917,159.0500030517578,-1.327257594673325,158.32000732421875,0.05897033977062205
3411,2015-06-19,160.5,161.94000244140625,159.49000549316406,159.63999938964844,649200.0,0.0015600624024960652,-3.2241748990410546,1.482754991976007,77.11479596540724,62.447124306278155,-1.323944419851017,-2.936328936905653,-9.48870183744279,-7.8986438535431205,21.044796666221593,2.4499969482421875,2.8233447795095117,2.5979980468750057,-1.9985700039832466,7.194566097733258,0.29971402144587955,4.896282072304132,-10.563127225739208,66.43357638271385,-5.549041011739149,2.298284025429132,6,-1.404998779296875,-8.029998779296875,-13.14749526977539,-10.884994506835938,9.800003051757812,4,0.05102805259443155,1.0121884275067687,160.25,-1.1494594286396933,158.99000549316406,1.0000177429227917,159.0500030517578,0.05102805259443155
3412,2015-06-22,163.25999450683594,163.50999450683594,160.3300018310547,161.02000427246094,879700.0,0.01719622745692173,1.3211708099438653,2.60463795887227,78.29512439855631,64.58256440980271,-3.5214962168152226,-5.7501342481068605,-12.080210758065476,-10.703617189661713,20.711897117878614,3.17999267578125,2.7968861689213327,5.204992675781256,0.1097068519835318,10.30027849957898,2.6573497638823937,7.752635587680118,-12.602933952546408,95.73378884025404,19.847013988420557,2.547642911898859,6,-2.7350006103515625,-10.004997253417969,-15.382492065429688,-13.644989013671875,9.800003051757812,0,0.02615462707419214,-3.2241748990410546,160.5,1.0121884275067687,160.25,-1.1494594286396933,158.99000549316406,0.02615462707419214
3413,2015-06-23,163.88999938964844,165.0,163.0399932861328,163.7100067138672,560300.0,0.0038589054514890364,-1.5789230645679408,0.08035422343324251,77.42176458482331,65.27699121523051,-3.5058983839213624,-6.235971679444731,-12.498052717824748,-11.390722414391462,20.488028877827226,1.9600067138671875,2.811562131263628,5.5404975891113395,-0.18348281453484105,11.26447799275752,2.678507387288249,8.40248779093443,-12.204704119155195,84.89796342045715,8.412207699445347,2.8619902018230943,6,-2.56500244140625,-9.889999389648438,-15.857498168945312,-15.2449951171875,8.649993896484375,1,0.02642017113417716,1.3211708099438653,163.25999450683594,-3.2241748990410546,160.5,1.0121884275067687,160.25,0.02642017113417716
3414,2015-06-24,163.4199981689453,164.72000122070312,162.6999969482422,164.0,491200.0,-0.0028677846266000895,1.0,-3.222363513055273,74.67437040897332,67.03705250212197,-2.8408237166339063,-5.562878132330269,-11.812785094202411,-10.961015744044232,20.537582029152933,2.0200042724609375,2.868801743035789,4.760496520996099,-1.3635017282659874,10.884494770258186,1.6984973963650702,7.822495645627129,-10.403232425501386,73.08342171480857,-1.6476884093225124,3.0619991246310407,6,-2.095001220703125,-9.419998168945312,-15.064994812011719,-14.774993896484375,10.790008544921875,2,0.030412442029066122,-1.5789230645679408,163.88999938964844,1.3211708099438653,163.25999450683594,-3.2241748990410546,160.5,0.030412442029066122
3415,2015-06-25,164.1999969482422,164.58999633789062,162.97000122070312,163.4600067138672,653000.0,0.004772970187470582,1.131587929407513,-1.27584120386204,74.65604186278799,69.40574928849519,-3.4033890802494966,-6.033987139867236,-12.381101548543427,-11.728802055942822,20.913431155078495,1.6199951171875,3.027784122298897,5.147995758056652,-1.3477216138622339,11.643713129975538,1.900137072097209,8.395854444016095,-9.984907779142645,85.48087387809018,12.363011571315965,3.2478586859594483,6,-2.875,-10.199996948242188,-15.14999771118164,-15.464996337890625,9.610000610351562,3,0.025030454852243977,1.0,163.4199981689453,-1.5789230645679408,163.88999938964844,1.3211708099438653,163.25999450683594,0.025030454852243977
3416,2015-06-26,164.27999877929688,165.16000366210938,163.47999572753906,164.97999572753906,858600.0,0.000487221879059474,2.1697879629762915,-0.9459543055097328,75.23534559340237,72.0972987229973,-3.354922080351713,-5.5262512127948185,-12.257666863228337,-11.81356619052383,22.200688373658817,1.6800079345703125,2.6269786286930525,4.674997711181646,-1.6099331837730801,10.959928606136373,1.5325322637042973,7.817463158658995,-8.986418527107276,81.78044411589094,10.386276943764344,3.1424654474773623,6,-2.875,-10.199996948242188,-15.177497863769531,-15.544998168945312,10.82000732421875,4,0.024713888414670482,1.131587929407513,164.1999969482422,1.0,163.4199981689453,-1.5789230645679408,163.88999938964844,0.024713888414670482
3417,2015-06-29,158.92999267578125,163.0800018310547,158.80999755859375,163.0800018310547,515500.0,-0.03256638752903285,1.0578288445629194,5.928610354223434,53.96323954052229,71.89297420239421,2.3364081264392667,0.2799431282315652,-6.755749875584684,-6.489900376187762,22.948367995969964,5.470001220703125,2.5271243274755193,-0.9555076599121151,-6.518687096734794,4.607671776910564,-3.7370973783234547,1.8260820584992246,-2.452441614401266,1.8896850685082929,-66.80563091119171,2.781589718411334,6,2.475006103515625,-0.24999237060546875,-7.0724945068359375,-7.1649932861328125,16.340011596679688,0,0.0715409985525608,2.1697879629762915,164.27999877929688,1.131587929407513,164.1999969482422,1.0,163.4199981689453,0.0715409985525608
3418,2015-06-30,159.2899932861328,160.72999572753906,158.02999877929688,160.41000366210938,789600.0,0.0022651521232117666,2.0681879264454714,0.2698814229249012,47.04102919441691,70.5838081782262,2.250717114903864,0.2418643197246979,-7.04034258962281,-6.933334119318175,23.485172918602775,2.6999969482421875,2.5037114816224744,-0.792006683349598,-5.944621239501714,4.360607872802518,-3.368313961425656,1.78430059472646,-1.7705479126653074,17.671720111626634,-46.02138062774663,2.576307278076057,6,2.3050079345703125,-0.6099929809570312,-7.107490539550781,-7.199989318847656,13.45001220703125,1,0.08644613505460996,1.0578288445629194,158.92999267578125,2.1697879629762915,164.27999877929688,1.131587929407513,164.1999969482422,0.08644613505460996
3419,2015-07-01,162.64999389648438,162.85000610351562,160.30999755859375,160.58999633789062,675400.0,0.021093607583472007,1.0650291527105817,-1.83926649500688,55.391644766764095,68.19926181285044,-0.598449971954409,-2.7785930648641965,-10.284337055540163,-10.38745614763235,23.90247628960427,3.5600128173828125,2.835139646852184,2.2619941711425895,-2.726729702652193,7.250718044937372,-0.23236776575478757,4.756356108039967,-4.6199951171875,64.7965210840795,4.139956308083256,2.4943619368973873,7,-1.05499267578125,-3.9699935913085938,-10.467491149902344,-10.559989929199219,11.100006103515625,2,0.060805408919613946,2.0681879264454714,159.2899932861328,1.0578288445629194,158.92999267578125,2.1697879629762915,164.27999877929688,0.060805408919613946
3420,2015-07-02,162.11000061035156,164.3000030517578,161.17999267578125,163.5800018310547,414400.0,-0.0033199711429222623,1.1443343296104032,-0.7135936712986282,52.305313532333486,65.44265265362002,0.26052812243034396,-1.902164486780208,-9.603528868637454,-9.92556133362271,24.414311173112637,3.1200103759765625,3.0367246784921065,1.4465011596679744,-3.2621331795750734,6.155135498911022,-0.9078160099535637,3.8008183292895126,-4.0800018310546875,57.222987895701,0.4912773780056696,2.3543171696215284,7,-0.5149993896484375,-3.4300003051757812,-9.927497863769531,-10.019996643066406,11.550003051757812,3,0.07464071345357204,1.0650291527105817,162.64999389648438,2.0681879264454714,159.2899932861328,1.0578288445629194,158.92999267578125,0.07464071345357204
3421,2015-07-06,163.4199981689453,164.4199981689453,161.22000122070312,161.3699951171875,618200.0,0.008080917609410543,-1.7234122681142012,-1.3945587410990472,64.21403146170628,63.87808677174778,-0.6612459376060542,-2.8851711311475015,-10.599199418262998,-11.341321519631862,24.760373857094724,3.1999969482421875,3.2537065536992316,2.4549987792968864,-2.1419754117756327,7.051972970369405,0.15651168376064106,4.753485874833132,-4.534398803710928,84.3505462360456,24.24681799259028,2.2984870955362564,7,-1.8249969482421875,-4.739997863769531,-11.237495422363281,-11.329994201660156,8.5,0,0.06357850633988593,1.1443343296104032,162.11000061035156,1.0650291527105817,162.64999389648438,2.0681879264454714,159.2899932861328,0.06357850633988593
3422,2015-07-07,163.52999877929688,165.1999969482422,161.67999267578125,164.74000549316406,1345100.0,0.0006731159685722243,2.305184431661067,-0.5902462988187482,62.933018995086705,62.26822615066593,-0.8145805192679347,-2.6406813554415294,-10.44901081041644,-11.549375674160018,25.202522320565762,3.5200042724609375,3.129664863725594,2.2539993286132756,-2.1389035208569283,6.646902178083479,0.057547903878173656,4.4504507533483775,-3.8914708984374897,76.70852726046142,13.085586895596457,2.1964514247350957,7,-1.9150009155273438,-4.8300018310546875,-11.347496032714844,-11.439994812011719,8.470001220703125,1,0.07075158937556059,-1.7234122681142012,163.4199981689453,1.1443343296104032,162.11000061035156,1.0650291527105817,162.64999389648438,0.07075158937556059
3423,2015-07-08,159.99000549316406,163.82000732421875,159.1199951171875,162.6300048828125,14312400.0,-0.021647363251744767,-1.146114426456807,2.18180557131868,52.40384756460781,59.79372361240309,2.3624585490478864,1.1612609350835328,-6.567897682350633,-7.953856638437998,25.1061121325758,4.70001220703125,2.8979234553175957,-1.4144943237304801,-5.469857661463266,2.6408690140023054,-3.442175992596873,0.6131873451359127,5.209991455078125,14.309376874408658,-50.92938365844199,2.027681668866394,7,1.6249923706054688,-1.290008544921875,-7.807502746582031,-7.900001525878906,27.79998779296875,2,0.09550595821405694,2.305184431661067,163.52999877929688,-1.7234122681142012,163.4199981689453,1.1443343296104032,162.11000061035156,0.09550595821405694
3424,2015-07-09,162.07000732421875,162.66000366210938,160.69000244140625,161.2899932861328,1908300.0,0.013000823549215834,1.0101984414290275,-0.29545993121983644,54.20908356906121,57.521839357544565,0.07914509096343636,-0.8189636037897685,-8.259779957857802,-9.945555382670364,24.44795705130148,2.6699981689453125,2.4525251393611143,0.5755073547363168,-3.453654386671815,4.604669096144448,-1.439073515967749,2.5900882254403825,3.1299896240234375,48.51992300337049,-16.05713509758808,2.014580870704066,7,-0.45500946044921875,-2.0650100708007812,-9.887504577636719,-9.980003356933594,24.959991455078125,3,0.06583573571142098,-1.146114426456807,159.99000549316406,2.305184431661067,163.52999877929688,-1.7234122681142012,163.4199981689453,0.06583573571142098
3425,2015-07-10,164.11000061035156,164.97999572753906,162.9600067138672,163.9499969482422,506000.0,0.012587111704461362,1.126311055429737,0.2051292083178466,57.71038530253938,55.57462154744867,-2.2070517595364834,-2.716264743125862,-9.885104789196816,-11.885604223881614,23.89231094201429,2.9099884033203125,2.0188306989929856,2.4365005493164062,-1.728060361601223,6.601061460234035,0.3542200938576059,4.518781004775207,0.9683963012695358,82.07243405218605,16.997796216947563,2.0822804554588124,7,-2.4950027465820312,-3.7400054931640625,-11.927497863769531,-12.019996643066406,20.580001831054688,4,0.05874108435680769,1.0101984414290275,162.07000732421875,-1.146114426456807,159.99000549316406,2.305184431661067,163.52999877929688,0.05874108435680769
3426,2015-07-13,169.30999755859375,169.3300018310547,164.97999572753906,165.0500030517578,1609200.0,0.031686045511562844,1.0232572168698213,26.624356284569902,61.7021377069308,56.43449912149407,-7.396309776437931,-7.6716458467250845,-14.547944231450174,-17.002146205271117,23.533165859575007,5.220001220703125,1.7669660786797863,7.231497955322254,1.8570413831037058,12.605954527540803,4.54426966921298,9.918726241431528,-10.19000244140625,99.80407189709514,37.012769905041424,2.6872282861092716,7,-5.629997253417969,-6.629997253417969,-14.827495574951172,-17.219993591308594,16.46000671386716,0,0.02569255310520102,1.126311055429737,164.11000061035156,1.0101984414290275,162.07000732421875,-1.146114426456807,159.99000549316406,0.02569255310520102
3427,2015-07-14,167.2100067138672,169.89999389648438,167.05999755859375,169.38999938964844,829200.0,-0.012403230021900025,-1.2903094813265243,-0.5117360297725865,56.0761532627139,57.43840179574929,-4.468156948363202,-5.134751166117923,-11.999559550992643,-14.830862892865355,24.035064026182173,2.839996337890625,1.3987616724480176,4.68700714111327,-0.8467594057791246,10.220773688005664,1.9201238676670584,7.453890414559481,-7.88581146240233,75.04649826321555,14.429776663322983,2.766883273446199,7,-2.70001220703125,-4.135009765625,-12.910003662109375,-15.120002746582031,20.629989624023438,1,0.028168119526111646,1.0232572168698213,169.30999755859375,1.126311055429737,164.11000061035156,1.0101984414290275,162.07000732421875,0.028168119526111646
3428,2015-07-15,168.47000122070312,169.1300048828125,166.4600067138672,167.2100067138672,644700.0,0.007535401329132441,1.0697645535033091,-0.5779810734384186,58.982583466099236,57.83739498456431,-4.793067576204862,-5.958324849148823,-12.79082025729025,-16.040095439231777,24.584299082617083,2.6699981689453125,1.031041558878485,5.476001739501953,-0.40573669701970516,11.357740176023611,2.5351325212411098,8.416870957762796,-8.722774023437495,84.47346359922199,24.38305598551642,2.94086921826083,7,-3.9600067138671875,-5.3950042724609375,-14.674999237060547,-16.37999725341797,15.979995727539062,2,0.020953278053773117,-1.2903094813265243,167.2100067138672,1.0232572168698213,169.30999755859375,1.126311055429737,164.11000061035156,0.020953278053773117
3429,2015-07-16,169.36000061035156,169.82000732421875,168.27000427246094,168.91000366210938,572400.0,0.005282836013531522,1.2627610402628502,0.35714199212836817,59.14246814143214,58.59707883001972,-5.175405743195427,-6.357551400114971,-13.145012610837,-16.9074924972561,24.90473694490005,1.5500030517578125,1.44705194035717,5.84750137329101,-0.36695860668530145,12.061961353267321,2.7402713833028542,8.954731363279166,-9.206662745117171,92.21910254408897,33.880541932333514,3.1072299899881513,7,-4.850006103515625,-5.640007019042969,-15.53750228881836,-17.269996643066406,8.17999267578125,3,0.10882140180303468,1.0697645535033091,168.47000122070312,-1.2903094813265243,167.2100067138672,1.0232572168698213,169.30999755859375,0.10882140180303468
3430,2015-07-17,169.6999969482422,169.8699951171875,168.05999755859375,169.07000732421875,522700.0,0.0020075362344433856,2.7320077396215137,1.3999864365399612,59.51545784727583,58.075015095082996,-4.8338711457220995,-6.275000366417316,-12.937427442055736,-17.21022562155713,25.177960300102477,1.80999755859375,2.063439604060875,5.714997863769526,-0.8803560119112888,12.31035173945034,2.4173209259291184,9.012674801609933,-9.156792841757806,95.93501986434559,38.88613787887233,3.2976769378404063,7,-5.19000244140625,-5.9250030517578125,-15.349998474121094,-17.60999298095703,4.0500030517578125,4,0.10212140331587793,1.2627610402628502,169.36000061035156,1.0697645535033091,168.47000122070312,-1.2903094813265243,167.2100067138672,0.10212140331587793
3431,2015-07-20,168.69000244140625,170.0,168.24000549316406,169.6999969482422,480600.0,-0.005951647171472785,1.186327751082805,-1.6031922881294354,70.21546918022094,58.88417622676457,-3.3499999616001332,-4.869640545738065,-11.394482472491006,-16.166067691560443,25.143624438363133,1.7599945068359375,2.262597342663298,4.295503234863276,-2.404957417193998,10.99596388692055,0.9452729088346246,7.645733560891927,-7.772526743321862,62.9943490648586,-0.9891777542769375,3.3502303260286386,7,-4.1300048828125,-4.8650054931640625,-14.232501983642578,-16.599998474121094,2.529998779296875,0,0.09484853736698207,2.7320077396215137,169.6999969482422,1.2627610402628502,169.36000061035156,1.0697645535033091,168.47000122070312,0.09484853736698207
3432,2015-07-21,167.52999877929688,168.92999267578125,166.5500030517578,168.5399932861328,525700.0,-0.006876540668213527,1.6592162579171248,1.0,66.51968687001556,60.45260281625433,-1.7466003098785166,-3.5556360116499945,-9.711433991645777,-14.96440779575235,24.420963762426474,2.3799896240234375,2.5848636727774306,2.921999359130865,-3.89731425572171,9.74131297398344,-0.48765744829540836,6.3316561665571385,-6.067571623097564,30.22582188562783,-37.9793476540108,3.409656807426284,7,-2.18499755859375,-3.7050018310546875,-12.90500259399414,-15.389999389648438,3.9300079345703125,1,0.10887605578743731,1.186327751082805,168.69000244140625,2.7320077396215137,169.6999969482422,1.2627610402628502,169.36000061035156,0.10887605578743731
3433,2015-07-22,168.22000122070312,169.83999633789062,166.83999633789062,167.47999572753906,1013000.0,0.004118679916635504,-1.9702907473013906,-0.732682691000287,62.505652682728964,61.374443828884075,-1.2811323223230602,-4.1156230766445105,-9.883768115380406,-15.601133358775883,23.38272569947065,3.0,2.5960982906965455,3.3955017089843693,-3.60048237986868,10.391485797837419,-0.10249033544215536,6.893493753410894,-6.245319693875786,48.40578684558534,-19.394850489963503,3.49799204442653,7,-1.7399978637695312,-4.3950042724609375,-12.9425048828125,-16.080001831054688,8.009994506835938,2,0.11663295074790914,1.6592162579171248,167.52999877929688,1.186327751082805,168.69000244140625,2.7320077396215137,169.6999969482422,0.11663295074790914
3434,2015-07-23,168.38999938964844,171.08999633789062,168.25,169.0500030517578,589400.0,0.0010105704893099698,-5.042529705863256,-0.8918902200136091,64.33792073220015,62.11083665440194,-0.5144629271502765,-4.104637061511767,-9.575675140457747,-15.71377068225766,22.578476870009077,2.8699951171875,2.6649246836485077,3.316999816894537,-3.820567780949716,10.45456741473879,-0.25178398202757535,6.885783615816649,-5.93379875443074,40.52861363277351,-27.42817458809079,3.568783798922121,7,-0.35500335693359375,-4.0200042724609375,-12.930004119873047,-16.25,8.089996337890625,3,0.09537382039791731,-1.9702907473013906,168.22000122070312,1.6592162579171248,167.52999877929688,1.186327751082805,168.69000244140625,0.09537382039791731
3435,2015-07-24,168.30999755859375,170.05999755859375,167.8000030517578,168.66000366210938,529500.0,-0.0004750984698893568,-2.29927381270605,0.5303093355527813,61.82875433606446,62.12490516875013,0.25028133688786625,-3.900939959096604,-9.081189912562479,-15.57150068050737,21.657812390611358,2.2599945068359375,3.262167428230782,3.0314979553222656,-4.235725584475489,10.29872149512002,-0.6021138145765974,6.665109725221129,-5.163093267162225,38.76645615780435,-25.996471835131437,3.633611769898876,7,0.46500396728515625,-3.75,-12.727500915527344,-16.169998168945312,6.94000244140625,4,0.054839260064309725,-5.042529705863256,168.38999938964844,-1.9702907473013906,168.22000122070312,1.6592162579171248,167.52999877929688,0.054839260064309725
3436,2015-07-27,168.33999633789062,169.17999267578125,166.5,167.52999877929688,586400.0,0.0001782352785457686,1.1526130012746347,-2.3142383817246492,61.68044085301145,62.7476037898943,0.07623488330887085,-3.8063309938080465,-8.703285021214782,-15.48030427729924,20.331919229620464,2.67999267578125,3.719826397947827,2.8584968566894418,-4.517297619617551,10.234291332996435,-0.8294003814640405,6.546394094842924,-4.557644682742364,40.08709816827898,-22.20787819964586,3.6878972381534934,7,0.43500518798828125,-3.779998779296875,-12.702499389648438,-16.199996948242188,4.279998779296875,0,0.03213736354876984,-2.29927381270605,168.30999755859375,-5.042529705863256,168.38999938964844,-1.9702907473013906,168.22000122070312,0.03213736354876984
3437,2015-07-28,170.3000030517578,170.74000549316406,167.69000244140625,169.0800018310547,411100.0,0.011643143379503673,1.904756368709401,1.5061788862934218,77.11732986150687,64.76257561160625,-1.5638126948236106,-5.134076739854493,-10.28094108916514,-17.333472588131087,21.283574630822816,3.0500030517578125,4.01303216760607,4.250003051757801,-2.742368930171608,11.24237503368721,0.7538170607930965,7.746189042722506,-5.93303982199015,82.78880356371131,13.828132194783592,3.496185990964711,7,-1.5050048828125,-5.7400054931640625,-14.517501831054688,-18.014999389648438,4.9499969482421875,1,0.005402220507686684,1.1526130012746347,168.33999633789062,-2.29927381270605,168.30999755859375,-5.042529705863256,168.38999938964844,0.005402220507686684
3438,2015-07-29,173.05999755859375,173.61000061035156,169.8800048828125,170.64999389648438,838000.0,0.01620666152306005,1.1253477777004939,1.975410861245216,77.90758228831015,66.84758829459271,-4.027812882205211,-7.177560231934763,-12.62701250504162,-19.91440819958501,22.83689135451198,3.7299957275390625,3.8546268211802897,6.321497344970709,-0.579375785167116,13.222370475108534,2.8710607799017964,9.771933910039621,-8.155191680176245,92.26437405705627,19.86224275156576,3.4504365650689106,7,-3.0049972534179688,-7.239997863769531,-16.170001983642578,-19.98999786376953,0.1800079345703125,2,-0.009245295662187014,1.904756368709401,170.3000030517578,1.1526130012746347,168.33999633789062,-2.29927381270605,168.30999755859375,-0.009245295662187014
3439,2015-07-30,172.5399932861328,173.67999267578125,170.91000366210938,172.97999572753906,509700.0,-0.0030047629712052215,2.010863616008492,-0.18257334971065328,73.19758008982288,68.36782409932016,-3.362938253375404,-6.196320594845702,-11.724765556892294,-19.20409638979561,23.813675621393546,2.769989013671875,4.023315831805405,5.306993103027338,-1.7753135517057501,12.389299757760426,1.765839775660794,8.848146430393882,-6.764667934521896,84.12255497845067,12.408963024033227,3.5411533273665428,7,-2.4499969482421875,-6.68499755859375,-14.877494812011719,-18.724990844726562,-0.4099884033203125,3,0.021386360177300556,1.1253477777004939,173.05999755859375,1.904756368709401,170.3000030517578,1.1526130012746347,168.33999633789062,0.021386360177300556
3440,2015-07-31,174.2100067138672,175.0,172.05999755859375,173.44000244140625,644400.0,0.00967899323471566,1.502139485354752,-1.75,66.73500464329973,67.98110581744001,-4.834308254376822,-7.286958894683835,-12.887246035456911,-20.64405709984223,24.536273409611272,2.94000244140625,4.053660846835044,6.372006225585949,-0.9314689240738403,13.675481375245738,2.7202686507560543,10.023743800415843,-7.486121283355828,90.70596133961398,21.614289617104234,3.6517375748299004,7,-3.4600067138671875,-7.69500732421875,-16.547508239746094,-20.395004272460938,1.1100006103515625,4,0.013030187280804295,2.010863616008492,172.5399932861328,1.1253477777004939,173.05999755859375,1.904756368709401,170.3000030517578,0.013030187280804295
3441,2015-08-03,173.80999755859375,175.11000061035156,172.22000122070312,174.92999267578125,472300.0,-0.002296131908946175,2.9053755902426954,-1.4545310425460238,75.50224813304136,68.97916817999845,-4.0584388916217335,-6.396603616782301,-12.218896239505455,-20.026759487683762,25.27296245699725,2.8899993896484375,4.015111971060605,5.452497100830072,-2.0042830585655054,12.90927726022565,1.7241070211322835,9.180887180527861,-5.927456088353978,82.47973891424024,13.557149659946873,3.728390079697787,8,-3.0049972534179688,-7.239997863769531,-16.147499084472656,-19.9949951171875,1.1100006103515625,0,0.008284922971250941,1.502139485354752,174.2100067138672,2.010863616008492,172.5399932861328,1.1253477777004939,173.05999755859375,0.008284922971250941
3442,2015-08-04,175.10000610351562,176.10000610351562,173.6999969482422,174.3000030517578,474700.0,0.0074219467409346596,-1.3999908447964111,-0.714291553133515,75.55893854617155,70.4295332759365,-4.65079803370611,-7.141522471673824,-13.307083817622981,-21.121546997301323,25.906541502797698,2.4000091552734375,3.9769247738958313,6.164005279541016,-1.5079575598765018,13.835968118958533,2.328023859832257,9.999986699249774,-6.061071170857957,83.92283273721034,16.266421828693083,3.835981419708759,8,-3.8000030517578125,-8.035003662109375,-17.357505798339844,-21.205001831054688,-0.220001220703125,1,-0.014163397486474105,2.9053755902426954,173.80999755859375,1.502139485354752,174.2100067138672,2.010863616008492,172.5399932861328,-0.014163397486474105
3443,2015-08-05,175.27000427246094,177.22000122070312,174.08999633789062,175.52000427246094,810400.0,0.0009708632953719931,-1.3984565916398715,-0.31249880791165197,74.12240383250003,71.51669806485872,-4.152237567667186,-6.438175724863754,-13.198201187015854,-21.09798404330354,27.713855099534268,3.1300048828125,3.76279853161887,5.570003509521484,-1.3581262553757085,12.498133274418677,2.105938627072902,9.034068391970067,-4.960076529048848,69.09670835630615,4.35946794688472,3.4640648824485933,8,-3.410003662109375,-7.6450042724609375,-15.22750473022461,-21.375,-0.4300079345703125,2,-0.00011413403305360337,-1.3999908447964111,175.10000610351562,2.9053755902426954,173.80999755859375,1.502139485354752,174.2100067138672,-0.00011413403305360337
3444,2015-08-06,172.74000549316406,175.77999877929688,171.36000061035156,175.58999633789062,596800.0,-0.014434864595335606,1.7368445916260788,11.39996337890625,60.526321351054904,71.37198328874655,-1.050802692914914,-3.2336101506675163,-10.387824957965847,-18.41128119665231,29.157065685465934,4.4199981689453125,3.6874001887103987,2.506504821777355,-3.5341913828711995,8.54720102642591,-0.5138432805469222,5.526852924101632,4.4799957275390625,23.54956892623444,-35.702959942479794,3.0203481023242844,8,-0.8800048828125,-4.57000732421875,-12.60250473022461,-18.845001220703125,2.2599945068359375,3,0.002894523469375354,-1.3984565916398715,175.27000427246094,-1.3999908447964111,175.10000610351562,2.9053755902426954,173.80999755859375,0.002894523469375354
3445,2015-08-07,173.75,174.02999877929688,171.5399932861328,172.75999450683594,534500.0,0.005846905607953756,2.2129039879505026,-0.3473714643665976,67.52072717896912,72.02090399163073,-1.3499429910439744,-3.672670106416035,-11.071878181051801,-19.23922454810196,29.975238912632907,2.4900054931640625,3.7767519708729367,3.034499359130848,-2.462860497996502,8.531859216258198,0.2858194305671873,5.783179287694509,3.470001220703125,40.78496827161683,-17.25092178705671,2.7486799285636687,8,-1.2949981689453125,-5.5800018310546875,-13.612499237060547,-19.854995727539062,3.100006103515625,4,-0.009323712904676262,1.7368445916260788,172.74000549316406,-1.3984565916398715,175.27000427246094,-1.3999908447964111,175.10000610351562,-0.009323712904676262
3446,2015-08-10,173.66000366210938,175.32000732421875,172.9199981689453,174.8699951171875,937500.0,-0.0005179645346222728,1.2748730854341128,-1.2222068093894978,72.92443204773241,71.5550264567669,-0.4759992480444737,-3.415170302772566,-10.54936127107456,-18.950364006101836,29.89463415305845,2.4000091552734375,3.8374983657231496,2.7270027160644474,-2.8793492663675124,8.333354698496407,-0.0761732751515467,5.530178707280442,3.442797546386714,39.24919474743582,-21.383106761503022,2.8031759912159826,8,-0.1100006103515625,-5.4900054931640625,-13.522502899169922,-19.764999389648438,4.92999267578125,0,0.009558929097682523,2.2129039879505026,173.75,1.7368445916260788,172.74000549316406,-1.3984565916398715,175.27000427246094,0.009558929097682523
3447,2015-08-11,171.9199981689453,173.72999572753906,171.55999755859375,172.74000549316406,2067300.0,-0.010019609907124027,-1.8181638031825298,0.6776967893263386,62.82936750223009,69.87966925831357,1.6963589641941894,-1.3746930178047592,-8.391360573311772,-17.022148249478334,29.470024462665883,2.1699981689453125,3.9796103199535082,0.7514976501464901,-4.585609660327691,6.088604960620671,-1.9170560050905863,3.4200513053835664,5.067947027587877,9.556271335612603,-50.448816640692456,2.6685536552370865,8,2.1450042724609375,-3.75,-11.78249740600586,-18.024993896484375,6.3600006103515625,1,0.017449976919217347,1.2748730854341128,173.66000366210938,2.2129039879505026,173.75,1.7368445916260788,172.74000549316406,0.017449976919217347
3448,2015-08-12,172.0,172.5800018310547,169.39999389648438,170.69000244140625,2965500.0,0.0004653433684664865,1.5749039376305027,-1.5975437290658727,62.595926242608876,68.70170771973423,1.620608332343437,-1.2402656380717758,-8.109584558473784,-16.95499452657748,28.96021068134597,3.1800079345703125,4.160800886366076,0.6549995422363395,-4.537887130147027,5.847886214619706,-1.9414437939553295,3.2514428784280085,4.8753863048095525,40.752415574476224,-20.81923683008162,2.59644333619168,8,1.30999755859375,-3.8300018310546875,-11.84250259399414,-18.084999084472656,1.6999969482421875,2,0.016744214434956328,-1.8181638031825298,171.9199981689453,1.2748730854341128,173.66000366210938,2.2129039879505026,173.75,0.016744214434956328
3449,2015-08-13,187.7899932861328,192.2700042724609,173.0,173.89999389648438,3745800.0,0.09180228654728384,-1.456344170097219,10.603072729814098,82.42340261583388,70.4448630500158,-13.162901551211974,-16.420630066065257,-23.38457813035359,-32.46619896273174,29.426778169909063,20.27000427246091,4.284143384384521,15.523493194580084,6.607473606015077,24.43951278314509,11.06548340029758,19.981502988862587,-18.389999389648438,80.41097965117646,15.29555426467158,4.458009794282503,8,-6.954994201660156,-11.309989929199219,-27.632495880126953,-33.87499237060547,-13.039993286132812,3,-0.06895999473470593,1.5749039376305027,172.0,-1.8181638031825298,171.9199981689453,1.2748730854341128,173.66000366210938,-0.06895999473470593
3450,2015-08-14,187.02999877929688,190.13999938964844,186.75999450683597,188.4900054931641,1252700.0,-0.004047044752155338,-2.37997909561854,-0.1051120790512986,80.37047542726566,70.98577719381849,-11.614543299523774,-15.068306254942513,-22.110053823949272,-31.452955340514848,30.01213844704876,3.3800048828124716,4.1889407611485865,13.896998596191395,2.9045544722282557,24.889442720154534,8.400776534209825,19.393220658172964,-17.6300048828125,77.0878744389713,8.442745150086807,5.496222061981566,8,-6.194999694824219,-9.414993286132812,-26.220001220703125,-33.11499786376953,-12.589996337890625,4,-0.06432122578096555,-1.456344170097219,187.7899932861328,1.5749039376305027,172.0,-1.8181638031825298,171.9199981689453,-0.06432122578096555
3451,2015-08-17,184.69000244140625,188.05999755859372,183.1199951171875,187.2400054931641,1580600.0,-0.012511342314940221,1.3580036053096562,1.746569401043013,73.09790555424657,70.7123290836046,-8.458408730592055,-12.087924147925037,-19.297577899750593,-28.834340737159778,30.218050337562914,4.940002441406222,4.275239155716406,10.757002258300787,-1.1636543326167157,22.67765884921829,4.79667396284205,16.717330553759524,-14.832608337402348,66.85615045012415,9.666974230526648e-05,5.960328295458748,8,-3.8550033569335938,-6.06500244140625,-23.697505950927734,-30.775001525878906,-8.82000732421875,0,-0.04244948960016337,-2.37997909561854,187.02999877929688,-1.456344170097219,187.7899932861328,1.5749039376305027,172.0,-0.04244948960016337
3452,2015-08-18,185.7700042724609,186.2700042724609,183.58999633789062,186.22000122070312,1508100.0,0.005847646417121544,8.745429324456445,0.1764691802749064,71.56430201305096,70.42809554811026,-8.790072532912376,-12.365343628648617,-19.880229830592896,-29.637473344953122,31.20194533826795,2.680007934570284,4.526370218348205,10.925003814697249,-1.7030026806247065,23.553010310019204,4.611000567036257,17.23900706235824,-15.464357965087856,71.5784999956632,7.608582201309105,6.314003247660983,8,-4.935005187988253,-6.404998779296847,-22.590003967285128,-29.790000915527315,-10.970001220703097,1,-0.03864998530139274,1.3580036053096562,184.69000244140625,-2.37997909561854,187.02999877929688,-1.456344170097219,187.7899932861328,-0.03864998530139274
3453,2015-08-19,187.83999633789062,188.5,184.38999938964844,185.27999877929688,912100.0,0.011142768034788642,1.1185543495359447,-5.688922044013069,74.66151022638786,71.99867208981392,-9.934185090721257,-13.58668594815228,-21.42211042060569,-31.447363339457127,32.08503004246685,4.1100006103515625,4.804550192753254,12.013996124267578,-1.4665801232277715,25.494572371762928,5.2737080005199175,18.75428424801524,-17.095062871215816,77.01086168983738,14.9461053144516,6.74028812374767,8,-7.004997253417969,-8.474990844726562,-24.047500610351562,-31.574996948242188,-11.0,2,-0.0508943661891742,8.745429324456445,185.7700042724609,1.3580036053096562,184.69000244140625,-2.37997909561854,187.02999877929688,-0.0508943661891742
3454,2015-08-20,184.4499969482422,187.6499938964844,184.3699951171875,187.47999572753903,591500.0,-0.01804727137851103,-1.0564239931120432,-1.1835944019264129,65.63835260956131,71.78951935987972,-5.26177212935454,-9.414508022030589,-17.624381401935352,-27.82535132396046,32.68383004185869,3.470001220703125,4.9519567685457275,7.820996856689447,-5.7077735093199635,21.34976722269886,1.0566116736847277,14.585382039694167,-13.274562065451647,18.945883498564328,-37.864415991907805,6.764385183004708,8,-3.6149978637695312,-5.064994812011719,-20.657501220703125,-28.18499755859375,-13.050003051757812,3,-0.05828137803123146,1.1185543495359447,187.83999633789062,8.745429324456445,185.7700042724609,1.3580036053096562,184.69000244140625,-0.05828137803123146
3455,2015-08-21,177.5399932861328,183.92999267578125,177.22999572753906,182.1300048828125,1392500.0,-0.03746274750033396,-1.571972481497644,1.5148559227290723,54.75158876128519,69.77031455027448,2.505901285073378,-1.8736231077572256,-10.386918137778537,-20.6829994564969,32.84906934616801,7.220001220703125,4.995400948212165,0.449493408203125,-12.501797489274765,13.400784305681015,-6.026152040535834,6.925138856942084,-5.942667015548864,2.7506427779379927,-48.71362730120702,6.475645448738951,8,3.2950057983398438,1.8450088500976562,-13.424999237060547,-21.089996337890625,-7.0099945068359375,4,-0.015714731281060268,-1.0564239931120432,184.4499969482422,1.1185543495359447,187.83999633789062,8.745429324456445,185.7700042724609,-0.015714731281060268
3456,2015-08-24,173.75,178.6999969482422,151.3000030517578,173.25999450683594,1459800.0,-0.021347265007634952,4.274301348618558,-0.10675473968704602,48.383225041536825,68.16518761019745,7.051548748637941,2.4690444731830326,-6.328675837224694,-16.585492843812744,33.815161272567664,27.399993896484375,5.347524132018691,-3.6110000610351562,-16.006839055817636,8.784838933747324,-9.808919558426396,2.5869194363560837,18.52000427246091,60.349459112799785,12.454334974655346,6.197919497391246,8,-1.964996337890625,-1.964996337890625,-9.607505798339844,-17.300003051757812,15.779998779296875,0,0.003971237072841749,-1.571972481497644,177.5399932861328,-1.0564239931120432,184.4499969482422,1.1185543495359447,187.83999633789062,0.003971237072841749
3457,2015-08-25,171.22000122070312,179.1300048828125,171.13999938964844,177.49000549316406,1044000.0,-0.014561144053507169,-1.4852241473005265,-12.795783639024695,45.409197690182374,66.25555110437229,10.584929199989489,5.34557137816455,-3.461128564488746,-13.7632429974025,34.36323311800055,7.9900054931640625,5.472711267205767,-6.186998748779303,-18.47890266526113,6.104905167702526,-12.332950707020217,-0.04104679053838822,20.230603027343733,53.5483865675064,7.990805024406953,6.145951958240916,8,0.56500244140625,0.56500244140625,-7.027503967285156,-14.720001220703125,20.819992065429688,1,0.027158006443946503,4.274301348618558,173.75,-1.571972481497644,177.5399932861328,-1.0564239931120432,184.4499969482422,0.027158006443946503
3458,2015-08-26,171.4600067138672,174.47000122070312,169.1300048828125,173.94000244140625,2015800.0,0.0014017374807437921,2.016952805424208,0.3955333393362553,48.46963236587255,62.482909965487686,11.466047770701095,5.248653824271145,-3.377370705367639,-13.73457732292826,34.29491215878328,5.339996337890625,5.570022150990411,-5.866993713378918,-18.29805908055272,6.564071653794883,-12.082526396965818,0.34853897020798286,19.187585510253882,55.46082184236383,6.825280690192564,6.215532683586897,8,-0.7400054931640625,0.3249969482421875,-6.875007629394531,-14.960006713867188,20.229995727539062,2,0.01947973992246732,-1.4852241473005265,171.22000122070312,4.274301348618558,173.75,-1.571972481497644,177.5399932861328,0.01947973992246732
3459,2015-08-27,176.22999572753906,176.3000030517578,172.25,172.80999755859375,1591600.0,0.02781983452054826,1.2752744214753824,-1.3790338954894203,52.72048846902829,59.41068919235021,5.457770682958369,0.8108578783022153,-7.759559182140293,-18.22107829395719,34.09722882126528,4.839996337890625,6.111896572340044,-1.2815048217773324,-13.521484700632783,10.958475057078118,-7.4014947612050435,4.838485117650379,13.630644713134728,76.4020858205448,25.667514329779806,6.11998993942772,8,-6.329994201660156,-4.4449920654296875,-11.077495574951172,-19.729995727539062,14.94000244140625,3,0.0034613892364536714,2.016952805424208,171.4600067138672,-1.4852241473005265,171.22000122070312,4.274301348618558,173.75,0.0034613892364536714
3460,2015-08-28,176.47999572753906,176.8300018310547,174.66000366210938,175.5,641800.0,0.0014186007266692169,1.583318952598069,0.28654861176176644,53.082634027385105,57.18677013381005,3.9715219026597595,0.7796103953473335,-7.651477619905222,-18.216789353044106,33.553508140177144,2.1699981689453125,6.734454896465991,-1.1450042724609375,-13.297870587696735,11.00786204277486,-7.221437430078822,4.931428885156947,12.609431965356407,90.47786927445915,36.708734850005555,6.076433157617896,8,-6.579994201660156,-4.6949920654296875,-10.27750015258789,-19.43499755859375,14.620010375976534,4,-0.028785142531947416,1.2752744214753824,176.22999572753906,2.016952805424208,171.4600067138672,-1.4852241473005265,171.22000122070312,-0.028785142531947416
3461,2015-08-31,175.25,176.99000549316406,174.3000030517578,175.91000366210938,950000.0,-0.006969604245899985,-1.1015664115585437,-0.6734760607240171,53.681189909827,55.19975767789628,4.15899564638022,2.2377494883429563,-6.07836960211165,-16.724940512872564,32.96949716670866,2.69000244140625,5.140672687070577,-2.447000122070307,-14.52150967498659,9.627509430845976,-8.484254898528462,3.5902546543878486,13.083639200072724,61.199951171875,1.7622533105082283,6.037254776458148,8,-5.349998474121094,-3.464996337890625,-8.582500457763672,-18.205001831054688,15.100006103515597,0,-0.02693295988988942,1.583318952598069,176.47999572753906,1.2752744214753824,176.22999572753906,2.016952805424208,171.4600067138672,-0.02693295988988942
3462,2015-09-01,172.6199951171875,173.9199981689453,171.47000122070312,172.52999877929688,802800.0,-0.015007160529600605,-1.2172003811259786,-0.13635733111388543,50.648802353521276,52.531679025355544,5.283079833682251,4.9249358387383495,-3.217715568558191,-13.880046755298906,32.238477611633286,3.779998779296875,3.4619204314798253,-4.953004455566401,-17.18965809723312,7.28364918610032,-11.071331276399746,1.1653223652669453,14.972971359918915,44.40190793088119,-16.68060317089212,6.118326820833358,9,-3.1449966430664062,-0.834991455078125,-5.952495574951172,-15.574996948242188,14.730010986328097,1,0.09796086282258076,-1.1015664115585437,175.25,1.583318952598069,176.47999572753906,1.2752744214753824,176.22999572753906,0.09796086282258076
3463,2015-09-02,175.25,176.11000061035156,172.77000427246094,173.72000122070312,444300.0,0.015235806726949797,1.0553823617788463,17.000678195998642,31.88908061555277,48.781759914910154,0.7592131026325717,2.4172912224518655,-5.602064975974372,-16.26140125904476,31.079361615951495,3.4900054931640625,2.171900629201332,-2.3219993591308707,-14.559448855159928,9.915450136898187,-8.4407241071454,3.796725388883658,11.617107208599435,68.47818575349888,9.434091064395588,6.118724748014535,9,-7.635002136230469,-3.464996337890625,-8.572502136230469,-18.205001831054688,14.270004272460909,2,0.09580595313057239,-1.2172003811259786,172.6199951171875,-1.1015664115585437,175.25,1.583318952598069,176.47999572753906,0.09580595313057239
3464,2015-09-03,173.24000549316406,177.0399932861328,172.6999969482422,175.1699981689453,728200.0,-0.011469298184513144,-1.883709141049558,-1.261434127854792,30.777807318862926,46.11800642130768,1.1307574173135038,4.708049234318025,-3.3495545595069984,-14.009844481726162,31.119887388687072,4.339996337890625,0.7454900203795489,-4.3569938659667855,-16.554858773455436,7.840871041521865,-10.455926319711097,1.7419385877775255,12.915759632298546,31.77750078759571,-23.952106529888216,6.098932453744321,9,-8.025001525878906,-1.4550018310546875,-5.3025054931640625,-14.935005187988281,18.039993286132812,3,0.10649963266694895,1.0553823617788463,175.25,-1.2172003811259786,172.6199951171875,-1.1015664115585437,175.25,0.10649963266694895
3465,2015-09-04,172.1300048828125,173.41000366210938,170.9600067138672,171.82000732421875,687700.0,-0.006407299556425827,-1.413791548279439,-0.16062110622687453,31.870664964588485,44.28327752386898,1.556310824569664,5.997980648452881,-2.0300817299988125,-12.670746381742276,31.237971444970857,2.4499969482421875,-1.1670961564124127,-5.385994720458996,-17.71226081114463,6.94027137022664,-11.549127765801813,0.777138324883822,13.328645001176,19.243433435895376,-33.62967439928775,6.163133045342812,9,2.0,-0.345001220703125,-4.157508850097656,-13.790008544921875,18.720001220703097,4,0.1106140286180517,-1.883709141049558,173.24000549316406,1.0553823617788463,175.25,-1.2172003811259786,172.6199951171875,0.1106140286180517
3466,2015-09-08,175.32000732421875,176.3300018310547,171.89999389648438,174.72999572753906,618200.0,0.018532518160201183,2.3946413016153265,1.903278204370939,35.78231117396402,43.21362346651138,-1.5506310423784555,3.0975299857990706,-4.971804074503211,-15.617481955204653,30.83285987456481,4.4300079345703125,-2.5796136725661256,-2.2789924621582145,-14.517979920628562,9.959994996312133,-8.398486191393403,3.8405012670769736,9.45546962312514,71.71069472817713,20.32779050601939,6.11949372923518,9,-2.2350082397460938,-3.535003662109375,-6.687507629394531,-16.32000732421875,11.75,1,0.09000683390410158,-1.413791548279439,172.1300048828125,-1.883709141049558,173.24000549316406,1.0553823617788463,175.25,0.09000683390410158
3467,2015-09-09,174.9199981689453,178.39999389648438,174.35000610351562,176.10000610351562,1024600.0,-0.002281594447653079,-2.4913807278204194,-1.9999741381539815,31.58495225974042,41.33754789916336,-0.6376372927600471,3.935595399732904,-4.150570891259747,-14.97086889140445,30.901539967929825,4.04998779296875,-3.164927811687164,-2.8290016174316293,-14.846461344067421,9.188458109204163,-8.837731480749511,3.1797282458862526,9.185969300486846,53.225783296109206,4.874601964082316,6.00872986331789,9,-0.23999786376953125,-3.1349945068359375,-6.2324981689453125,-15.864997863769531,15.6300048828125,2,0.08821180022919561,2.3946413016153265,175.32000732421875,-1.413791548279439,172.1300048828125,-1.883709141049558,173.24000549316406,0.08821180022919561
3468,2015-09-10,174.8800048828125,176.6999969482422,173.10000610351562,174.38999938964844,885300.0,-0.00022863758604763085,-1.345276970103631,-0.41525610024181137,34.919644888064525,39.35967639016739,-0.06872711494733608,4.429517945395105,-3.6927392469363554,-14.723515124661986,31.937228024026922,3.5999908447265625,-3.174291543572963,-3.012995147705084,-14.807349449594852,8.781359154184685,-8.910172298649968,2.8841820032398005,8.569843298266164,52.68823820159274,0.5919768100938896,5.897177150944888,9,-0.20000457763671875,-3.095001220703125,-5.697502136230469,-15.330001831054688,15.919998168945312,3,0.07130604341565117,-2.4913807278204194,174.9199981689453,2.3946413016153265,175.32000732421875,-1.413791548279439,172.1300048828125,0.07130604341565117
3469,2015-09-11,174.83999633789062,175.4499969482422,172.8000030517578,173.7100067138672,1123600.0,-0.00022877712605673395,1.2553227408787797,2.306075421168997,44.5695959735457,38.41378327307412,-0.27560834726122607,3.6360217016087972,-3.3350617593854963,-14.47427358231323,29.716462225288854,2.649993896484375,-2.8082997586008958,-2.405503845214838,-13.299659725564283,8.488652035134606,-7.85258178538956,3.041574094959884,7.966854940601621,52.150488015472106,-5.932056316295984,5.447077940174725,9,-0.15999603271484375,-3.05499267578125,-5.097496032714844,-10.129997253417969,16.55999755859378,4,0.08396252712222751,-1.345276970103631,174.8800048828125,-2.4913807278204194,174.9199981689453,2.3946413016153265,175.32000732421875,0.08396252712222751
3470,2015-09-14,175.0,176.0399932861328,173.47999572753906,175.10000610351562,556400.0,0.0009151433622782701,1.585881627620222,-0.08850178921072176,52.943945721000766,38.33186725209343,-0.7460860352019836,2.6651964361340674,-3.1515793159401255,-14.407778906174087,27.334444336354903,2.55999755859375,-2.593925279049472,-1.6440002441406136,-11.546815563160067,8.25881507487884,-6.59540790365034,3.307407415369113,7.176714313957547,47.69240159254808,-9.6860325114041,4.951407659509727,9,-0.31999969482421875,-3.214996337890625,-4.9850006103515625,-10.290000915527344,18.589996337890625,0,0.09302856445312502,1.2553227408787797,174.83999633789062,-1.345276970103631,174.8800048828125,-2.4913807278204194,174.9199981689453,0.09302856445312502
3471,2015-09-15,176.85000610351562,177.83999633789062,173.35000610351562,175.02999877929688,822500.0,0.010571463448660667,1.3631603462953148,-18.19896246566982,63.69829651179195,39.781811047456834,-2.6208764738387345,0.20840720311429095,-4.671751739865783,-15.941267990185878,25.783912656633085,4.489990234375,-2.91866443415978,0.5980056762695369,-8.556151599947583,9.752162952486657,-3.979072961839023,5.175084314378097,4.7091739851979355,72.32160130353869,13.86141829503753,4.5770786381085555,9,-2.1700057983398438,-5.06500244140625,-6.537506103515625,-12.140007019042969,15.299987792968778,1,0.07916312986613838,1.585881627620222,175.0,1.2553227408787797,174.83999633789062,-1.345276970103631,174.8800048828125,0.07916312986613838
3472,2015-09-16,178.58999633789062,178.99000549316406,175.41000366210938,175.9199981689453,600900.0,0.009838790920688734,1.0633918324091622,1.4670260572118448,66.16777468757547,43.590554833237135,-3.8274637332645227,-2.210399794686282,-6.058435191138983,-17.382066799742205,24.070311998735434,3.5800018310546875,-3.2590575306805363,2.696996307373041,-5.385988163760743,10.779980778506825,-1.3444959281938509,6.738488542939933,2.364000210083816,93.53781910330615,33.26488869742566,4.041492235566896,9,-3.614990234375,-6.80499267578125,-7.7299957275390625,-13.879997253417969,13.279998779296875,2,0.047483124252290176,1.3631603462953148,176.85000610351562,1.585881627620222,175.0,1.2553227408787797,174.83999633789062,0.047483124252290176
3473,2015-09-17,178.27999877929688,181.02999877929688,177.52999877929688,178.38999938964844,768200.0,-0.0017358058399152831,-3.347824438694758,-0.04119875872237557,55.82717936395441,46.37381839380285,-3.400008283882812,-2.7967252049318745,-5.277326603399331,-16.71384198616252,21.849854983869292,3.5,-3.558695840230911,2.8649986267089957,-3.095165533959772,8.825162787377764,-0.11508345362537398,5.8450807070433655,-26.979995727539062,66.58564486494203,8.007892637646648,2.980082080334382,9,-2.2849960327148438,-6.4949951171875,-7.162498474121094,-13.569999694824219,13.660003662109375,3,0.06882434572848917,1.0633918324091622,178.58999633789062,1.3631603462953148,176.85000610351562,1.585881627620222,175.0,0.06882434572848917
3474,2015-09-18,173.6999969482422,177.58999633789062,173.3000030517578,176.39999389648438,922400.0,-0.025689936405735248,-1.4514354223433243,24.54529060896102,43.65876579304584,47.68360737474256,1.3992514592239331,0.9872362283064149,-0.3367754106745906,-11.79078460290907,19.771558269580026,4.9799957275390625,-3.6022785903170416,-1.1775032043456974,-5.389487079920883,3.0344806712294883,-3.2834951421332903,0.9284887334418954,-21.805393981933605,5.174568144447318,-47.32869126461633,2.1059919377875946,9,2.7649993896484375,-1.9149932861328125,-2.9599990844726562,-8.989997863769531,18.75,4,0.09844563272278561,-3.347824438694758,178.27999877929688,1.0633918324091622,178.58999633789062,1.3631603462953148,176.85000610351562,0.09844563272278561
3475,2015-09-21,174.75,175.64999389648438,173.0399932861328,174.32000732421875,453300.0,0.006044922683969167,1.3408282242172105,-0.15925672659044798,48.85004709584953,49.13557803272983,0.8492902161544578,-0.2977700178737166,-1.072359369373686,-12.490698420493004,19.529783315703277,2.6100006103515625,-2.987167020482616,0.011999511718755684,-4.009181835371919,4.0331808588094304,-1.998591161826596,2.0225901852641073,-22.27268911743164,21.401821504756192,-28.76203944869227,2.0105906735453374,9,2.1650009155273438,-4.029998779296875,3.907501220703125,-2.5149993896484375,18.52000427246091,0,0.09527893502995366,-1.4514354223433243,173.6999969482422,-3.347824438694758,178.27999877929688,1.0633918324091622,178.58999633789062,0.09527893502995366
3476,2015-09-22,174.44000244140625,175.0,172.5399932861328,173.67999267578125,662300.0,-0.001773948833154515,1.6170216219725992,1.7674946770759403,54.685906451587556,51.70235072071286,1.1413576296568522,0.07016886130421085,-0.6126993671867922,-11.802354548002796,18.720971069790554,2.4600067138671875,-2.1177609721671047,-0.3324981689453068,-4.329757097578181,3.6647607596875673,-2.331127633261758,1.6661312953711445,-21.39163780090331,22.379363085256855,-27.335489255782278,1.9986294643164404,9,2.3449935913085938,-4.540000915527344,4.784999847412109,-0.9000015258789062,19.839996337890625,1,0.10977983047734008,1.3408282242172105,174.75,-1.4514354223433243,173.6999969482422,-3.347824438694758,178.27999877929688,0.10977983047734008
3477,2015-09-23,175.8699951171875,176.0800018310547,173.9600067138672,174.36000061035156,315700.0,0.008197618985138266,1.1968771000513896,1.9868093478959203,51.70141348970661,53.56699167645087,-0.15612465271226483,-1.0472912987322616,-1.8056279050064745,-12.879207595271282,17.85610642778797,2.1199951171875,-1.1528770378568254,0.8649948120117301,-2.7883812789415856,4.518370902965046,-0.9616932334649277,2.691682857488388,-22.261997793908677,39.222611030533734,-7.783426330853963,1.8266880454766639,9,0.9150009155273438,-5.969993591308594,3.860004425048828,-1.964996337890625,21.610000610351534,2,0.09256836999653673,1.6170216219725992,174.44000244140625,1.3408282242172105,174.75,-1.4514354223433243,173.6999969482422,0.09256836999653673
3478,2015-09-24,174.8000030517578,175.19000244140625,173.6199951171875,175.19000244140625,427200.0,-0.006083994400049475,7.051332211745374,-0.25827868106993807,54.51388214350681,54.67191236200211,1.0072486929244633,0.30119722617024536,-0.5467369574165559,-11.46046910583965,16.770673594202872,2.25,-0.5400385021621901,-0.37199707031248863,-3.626670168260148,2.8826760276351706,-1.9993336192863183,1.255339478661341,-20.643565699358618,44.75264158183692,-4.007044008821175,1.627336548973825,9,1.9849929809570312,-4.900001525878906,5.299999237060547,-0.6500015258789062,23.629989624023438,3,0.09765441514537798,1.1968771000513896,175.8699951171875,1.6170216219725992,174.44000244140625,1.3408282242172105,174.75,0.09765441514537798
3479,2015-09-25,176.83999633789062,178.75999450683594,175.60000610351562,175.83999633789062,481300.0,0.011670441936598719,-3.2703109534806996,-2.56410657693963,62.932437301514156,55.781744759836926,-0.8037306184121178,-1.7821235798375028,-2.398923505529382,-13.113001063258139,15.671764918336129,3.959991455078125,0.33842846791893066,1.637496185302723,-1.669928071425204,4.94492044203065,-0.016215943061240523,3.2912083136666865,-22.146087756953477,69.13186829361632,15.951252930810064,1.653712128363961,9,-0.05500030517578125,-7.364997863769531,3.2600059509277344,-2.5799942016601562,23.540008544921875,4,0.08538795756738105,7.051332211745374,174.8000030517578,1.1968771000513896,175.8699951171875,1.6170216219725992,174.44000244140625,0.08538795756738105
3480,2015-09-28,171.39999389648438,177.77000427246094,171.27999877929688,176.52999877929688,1023300.0,-0.030762285422195834,-1.4171364597303995,-5.1300048828125,40.420295540344824,53.19530020745391,4.550435017039263,3.4338390021219993,3.158583763222339,-7.314833626701926,14.887216418203437,6.4900054931640625,0.9123827055560696,-3.548506164550787,-7.204712142278652,0.10769981317707789,-5.3766091534147336,-1.7204031756868403,-16.17936351158002,1.6042137129265273,-47.19872863009663,1.8281029888639369,9,4.7550048828125,-3.7849960327148438,8.710006713867188,2.8600082397460938,27.300003051757812,0,0.12281215753409414,-3.2703109534806996,176.83999633789062,7.051332211745374,174.8000030517578,1.1968771000513896,175.8699951171875,0.12281215753409414
3481,2015-09-29,170.52999877929688,172.30999755859375,169.39999389648438,171.27000427246094,904300.0,-0.005075817667256843,1.063838191449643,0.1442504461629982,39.5126513942524,50.233619841529126,4.950228294510396,4.14458792301366,4.170957106697358,-6.095121916178385,14.131347416788914,2.910003662109375,1.0521223514850533,-4.182501220703131,-8.332722039364171,-0.03228040204209037,-6.257611630033637,-2.1073908113726247,-14.79318102650467,12.072700952207063,-34.67660407223668,2.0751104093305153,9,4.68499755859375,-4.364997863769531,9.580001831054688,4.375,28.80999755859375,1,0.13334900402242167,-1.4171364597303995,171.39999389648438,-3.2703109534806996,176.83999633789062,7.051332211745374,174.8000030517578,0.13334900402242167
3482,2015-09-30,189.52999877929688,192.5,183.47999572753903,183.4900054931641,4119700.0,0.11141734671909642,-1.9768928034566187,-8.162092500567008,68.36299789995525,51.62648856775144,-13.78430243236187,-14.254433628794942,-14.425551369871357,-24.63504323380124,13.29703314411993,21.970001220703125,1.4189953616134403,13.971998596191412,6.257380029987672,21.68661716239515,10.114689313089542,17.82930787929328,-33.28731740597456,87.14285525556153,39.44513669580954,3.8573092831018747,9,-8.580001831054688,-8.714996337890625,-17.7449951171875,-17.7449951171875,10.80999755859375,2,0.025061995623876232,1.063838191449643,170.52999877929688,-1.4171364597303995,171.39999389648438,-3.2703109534806996,176.83999633789062,0.025061995623876232
3483,2015-10-01,192.0399932861328,192.63999938964844,188.1000061035156,190.27999877929688,1587000.0,0.013243257125531649,2.0675560733451404,0.29139014291236176,70.30218259192833,54.58686821207171,-15.7985661390951,-16.276577944636244,-16.516813120933193,-26.677668114540438,12.835363000816402,4.539993286132841,1.4814953110935392,15.642493438720692,4.9785956422683455,26.306391235173038,10.310544540494533,20.97444233694685,-34.34701916774338,97.41821875346753,48.206575921926614,5.331948898226168,10,-11.019996643066406,-11.154991149902344,-20.254989624023438,-20.254989624023438,6.6800079345703125,3,0.028327445488403047,-1.9768928034566187,189.52999877929688,1.063838191449643,170.52999877929688,-1.4171364597303995,171.39999389648438,0.028327445488403047
3484,2015-10-02,191.69000244140625,192.0200042724609,188.02999877929688,189.80999755859372,1279700.0,-0.0018224893613961735,2.141726039576648,1.0681879264454874,69.61224347816108,56.89377892121743,-14.112398001044596,-15.255653790977277,-15.749003469848276,-25.883464941257557,12.518429623328126,4.0099945068359375,1.3399688137299393,14.370002746582031,1.8292510891521374,26.910754404011925,8.099626917867084,20.640378575296978,-31.900206806741267,95.91223440751068,44.58720301281418,6.270375828714944,10,-10.670005798339844,-10.670005798339844,-20.4375,-19.904998779296875,3.2099914550781534,4,0.03516088553671559,2.0675560733451404,192.0399932861328,-1.9768928034566187,189.52999877929688,1.063838191449643,170.52999877929688,0.03516088553671559
3485,2015-10-05,191.1699981689453,194.6100006103516,189.4199981689453,193.55999755859372,887600.0,-0.0027127354887477306,1.3118022680853645,-1.2712729692876743,67.37021778779895,58.30314684746315,-12.313130198112987,-13.951377937011614,-14.80602927471125,-24.953688493047792,12.07123663638853,5.190002441406278,1.5504360460895157,12.897998809814453,-0.8194122701615356,26.615409889790442,6.039293269826459,19.756704349802447,-29.409190308981323,86.35461513179985,36.12875913254722,6.858705539987992,10,-9.165000915527344,-9.165000915527344,-20.327495574951172,-19.384994506835938,2.9400024414062784,0,0.048177050803379196,2.141726039576648,191.69000244140625,2.0675560733451404,192.0399932861328,-1.9768928034566187,189.52999877929688,0.048177050803379196
3486,2015-10-06,191.1000061035156,192.44000244140625,189.3999938964844,191.33999633789062,543400.0,-0.0003661247376686161,1.491807789478927,0.10041434964982698,65.8154529453931,59.871373453650534,-10.763264639820449,-13.321577153657842,-14.306126975262458,-24.47783532742207,12.154892197951819,3.0400085449218466,2.469003344575441,12.039006805419888,-2.7378461747404685,26.815859785580244,4.65058031533971,19.427433295500066,-26.7112628235206,68.46367504962839,22.736787309787175,7.388426490080174,10,-9.095008850097628,-9.095008850097628,-20.257503509521456,-19.31500244140622,3.569992065429716,1,0.039769704876983614,1.3118022680853645,191.1699981689453,2.141726039576648,191.69000244140625,2.0675560733451404,192.0399932861328,0.039769704876983614
3487,2015-10-07,190.3500061035156,192.17999267578125,188.91000366210938,191.3999938964844,990200.0,-0.003924646656440878,1.5057527711519574,4.3751271617494645,65.09129717771256,61.04664179078451,-8.653252669355851,-11.970039223072291,-13.18925453084168,-23.35031715262977,12.58496799616914,3.269989013671875,3.2450328408892233,10.51750640869139,-4.944348869414654,25.979361686797432,2.7865787696383677,18.24843404774441,-23.54356223709206,35.25846016135295,-7.506488544006437,7.7309276390530215,10,-8.345008850097628,-8.345008850097628,-19.507503509521456,-18.56500244140622,-25.71000671386716,2,0.04722873625486579,1.491807789478927,191.1000061035156,1.3118022680853645,191.1699981689453,2.141726039576648,191.69000244140625,0.04722873625486579
3488,2015-10-08,187.3500061035156,191.1499938964844,186.4600067138672,190.3999938964844,986100.0,-0.01576044078700234,1.061538358351094,2.9047840492936245,67.7688416059684,61.58402004683498,-4.118975359601706,-8.419594563658336,-9.938654718614373,-19.990562807009297,12.68530246646401,4.689987182617216,3.9174006041994858,6.894006347656216,-8.731803962378962,22.519816657691393,-0.9188988073613586,14.70691150267379,-18.319277697577803,10.920246087942727,-35.08773986424787,7.812905155017583,10,-5.345008850097628,-5.345008850097628,-16.720005035400362,-15.565002441406222,-25.730010986328097,3,0.0693354139908473,1.5057527711519574,190.3500061035156,1.491807789478927,191.1000061035156,1.3118022680853645,191.1699981689453,0.0693354139908473
3489,2015-10-09,189.5200042724609,189.91000366210938,186.1300048828125,186.8800048828125,785600.0,0.011582589262080667,1.2105267854354334,-0.8655770346800891,68.68204127559454,64.72421401741829,-4.806629911475596,-9.943207125472583,-11.810906825050353,-21.801461038336043,12.724014235351582,3.779998779296875,4.698702438468189,8.330004119873024,-7.561932293574927,24.221940533320975,0.3840359131490345,16.275972326597014,-18.442934090170013,39.976428038038556,-8.7663400389197,7.945968206723978,10,-7.51500701904294,-7.51500701904294,-19.820003509521456,-17.735000610351534,-25.300003051757784,4,0.04854367212347643,1.061538358351094,187.3500061035156,1.5057527711519574,190.3500061035156,1.491807789478927,191.1000061035156,0.04854367212347643
3490,2015-10-12,191.27999877929688,192.4600067138672,188.8999938964844,189.75,941700.0,0.00928658963254203,-1.2043348040929531,0.5795451261451382,70.54662872692093,68.17243372104812,-3.8555384423820556,-10.984173648589717,-13.300402861745397,-23.13993540331063,13.005946307126068,3.560012817382784,5.648844501860026,9.275998687744135,-6.945298920733819,25.49729629622209,1.1653498835051437,17.386647491983126,-18.320294162761115,81.35848983832437,28.071363388772973,8.110648804238979,10,-2.2350006103515625,-9.275001525878906,-22.77999496459961,-19.4949951171875,-27.19000244140625,0,0.01892511052012469,1.2105267854354334,189.5200042724609,1.061538358351094,187.3500061035156,1.5057527711519574,190.3500061035156,0.01892511052012469
3491,2015-10-13,190.8500061035156,191.8500061035156,189.6499938964844,190.8500061035156,502800.0,-0.0022479751073054555,1.2000122070311932,0.0,68.73440437597269,68.21370110727229,-0.2682388702855292,-9.962332505622072,-12.586435712215717,-22.40799404411362,13.663442965118206,2.200012207031193,6.348405650378368,8.146006011962868,-8.344872007643687,24.636884031569423,-0.0994329978404096,16.391445021766145,-16.158277807474576,74.56555853660255,18.693866802235895,8.24543900980328,10,-0.48000335693356533,-8.845008850097628,-17.89250183105466,-19.06500244140622,-26.410003662109347,1,0.017081448271307975,-1.2043348040929531,191.27999877929688,1.2105267854354334,189.5200042724609,1.061538358351094,187.3500061035156,0.017081448271307975
3492,2015-10-14,187.07000732421875,191.0,185.16000366210938,190.4499969482422,849000.0,-0.019806123439401913,1.6071437086385945,-100.0,64.37106667586458,67.55468822770965,3.4934913362580744,-5.81246690082034,-8.60211863044617,-18.38807290005039,14.25390310978678,5.839996337890625,8.03499418398036,3.9420066833496037,-12.53955869821641,20.423572064915618,-4.298776007433389,12.182789374132597,-10.784817243032876,26.164422789514497,-29.828476925475265,8.240782690783,10,2.8149948120117188,-5.065010070800781,-14.635005950927734,-15.285003662109375,-24.70001220703125,2,0.0406264529169269,1.2000122070311932,190.8500061035156,-1.2043348040929531,191.27999877929688,1.2105267854354334,189.5200042724609,0.0406264529169269
3493,2015-10-15,190.5500030517578,190.8699951171875,187.6300048828125,188.07000732421875,607800.0,0.01860263853792299,1.0769302248240582,-0.7337287990212675,65.53367257920797,67.10151368338153,-0.24595065150717232,-8.776044870230493,-11.838625987883376,-21.570346839741262,15.271134903356675,3.79998779296875,10.094517748344515,6.808502197265625,-9.825988510598535,23.442992905129785,-1.5087431566664407,15.12574755119769,-12.798828128238682,73.8355772104855,18.698950913181726,8.317245353932076,10,-0.6650009155273438,-8.545005798339844,-17.317501068115234,-18.764999389648438,-27.729995727539062,3,-0.13597482680213668,1.6071437086385945,187.07000732421875,1.2000122070311932,190.8500061035156,-1.2043348040929531,191.27999877929688,-0.13597482680213668
3494,2015-10-16,190.8000030517578,191.94000244140625,189.80999755859372,191.83999633789062,627400.0,0.0013119915822414896,2.43547652741037,-0.4193528539522178,74.91015760771384,67.93928477448317,-0.7101538184354013,-8.09426712848284,-11.755650492181644,-21.505694427184608,15.670895755266445,2.1300048828125284,9.660769535338886,6.203501892089832,-10.010364671052997,22.417368455232662,-1.9034313894815682,14.310435173661233,-11.700122073292079,77.26023331305797,14.717936739653872,8.10693328157141,10,-1.9899978637695312,-8.795005798339844,-17.567501068115234,-19.014999389648438,-28.180007934570312,4,-0.15293504962185311,1.0769302248240582,190.5500030517578,1.6071437086385945,187.07000732421875,1.2000122070311932,190.8500061035156,-0.15293504962185311
3495,2015-10-19,191.3999938964844,192.02999877929688,189.7899932861328,190.77999877929688,726400.0,0.003144606054140464,1.3829783780274008,-0.5961529996919152,76.9847696026554,69.18031995862343,-1.4238185592604395,-7.781907803256871,-12.041388784985458,-21.770458187000344,16.05455355833782,2.2400054931640625,8.870309325944845,5.970993041992216,-9.818395739218658,21.76038182320309,-1.9237013486132355,13.865687432597667,-11.05930334746779,90.82961673093024,20.998454838736592,7.894694390605442,10,-2.589988708496122,-9.394996643066435,-18.167491912841825,-19.61499023437503,-28.209991455078153,0,-0.14200623585432892,2.43547652741037,190.8000030517578,1.0769302248240582,190.5500030517578,1.6071437086385945,187.07000732421875,-0.14200623585432892
3496,2015-10-20,193.58999633789062,194.30999755859372,191.5,191.77999877929688,774300.0,0.011442019389983127,-1.3713108421323479,2.9193738924983896,59.286381397920145,68.53532931642427,-3.6022910488506454,-8.92106857650731,-13.88231015305621,-23.559118241095092,16.506112409691504,2.910003662109318,8.154883154320856,7.20349578857423,-8.094976365932723,22.501967943081183,-0.44574028867924653,14.852731865827707,-12.10776098396721,92.13112895102871,23.478132297728948,7.6492360772534775,10,-3.8549957275390625,-11.584999084472656,-20.357494354248047,-21.80499267578125,-29.289993286132812,1,-0.1523839070099,1.3829783780274008,191.3999938964844,2.43547652741037,190.8000030517578,1.0769302248240582,190.5500030517578,-0.1523839070099
3497,2015-10-21,192.1499938964844,196.08999633789062,191.75,194.5,561200.0,-0.007438413495772012,-1.755558569643186,-1.298347664811989,50.26455220621647,66.59040827200741,-2.1010578476248725,-6.533868702722231,-12.046668137166677,-21.723669261469155,17.316729300271795,4.339996337890625,7.562386303778339,4.949493408203153,-9.71212486818331,19.611111684589616,-2.3813157299900922,12.280302546396399,-9.61753732204673,53.427820083184265,-11.107940200625613,7.330809138193236,10,-1.5249938964844034,-9.404998779296903,-18.917491912841825,-20.36499023437503,-27.30999755859378,2,-0.1442102125176551,-1.3713108421323479,193.58999633789062,1.3829783780274008,191.3999938964844,2.43547652741037,190.8000030517578,-0.1442102125176551
3498,2015-10-22,191.8699951171875,193.8999938964844,191.27999877929688,192.88999938964844,705200.0,-0.0014571885932390671,-1.3818170468653808,0.4340432439452036,50.43434587422969,64.56288656074463,-1.2432087426005012,-5.1747720172162985,-11.368705255418774,-21.078410348027717,18.06700138913349,2.6199951171875284,7.05645634800581,3.815995025634777,-9.752832265369278,17.384822316638832,-2.9684186198672364,10.60040867113679,-7.981784566404542,33.01588608713975,-26.412859449970647,6.784413645502026,10,-1.2449951171875,-9.125,-18.489990234375,-20.084991455078125,-29.139999389648438,3,-0.15374993876443488,-1.755558569643186,192.1499938964844,-1.3713108421323479,193.58999633789062,1.3829783780274008,191.3999938964844,-0.15374993876443488
3499,2015-10-23,191.94000244140625,193.7899932861328,189.0,193.7100067138672,571700.0,0.0003648685359896042,3.9637816939825905,1.7352910377429054,51.89937165625448,62.490969108448354,-1.043583116089934,-4.2746872435839975,-11.540766385980618,-20.79772379067225,19.433209604325075,4.7899932861328125,6.617352550344634,3.1310020446777287,-9.455404378726882,15.71740846808234,-3.1622011670245627,9.42420525638002,-6.83161331191252,41.4669105778543,-13.954604595236148,6.293203211702303,10,-1.31500244140625,-9.19500732421875,-18.049999237060547,-20.154998779296875,-29.600006103515625,4,-0.15171404994681603,-1.3818170468653808,191.8699951171875,-1.755558569643186,192.1499938964844,-1.3713108421323479,193.58999633789062,-0.15171404994681603
3500,2015-10-26,192.4499969482422,194.19000244140625,191.88999938964844,192.82000732421875,500100.0,0.002657051684635814,-2.08724103677457,0.20904490555953067,53.25927666920372,60.77151047436291,-1.5311799619554733,-3.295786613742848,-12.124492003896023,-20.951616326563737,20.091221921325236,2.3000030517578125,6.317893413601723,2.58849639892577,-7.041631148466706,12.218623946318246,-2.226567374770468,7.403560172622008,-6.243447097908756,48.66006671688368,-4.900543769716862,4.815063773696235,10,-1.8249969482421875,-9.705001831054688,-18.324996948242188,-20.664993286132812,-34.52000427246094,0,-0.15500131101107373,3.9637816939825905,191.94000244140625,-1.3818170468653808,191.8699951171875,-1.755558569643186,192.1499938964844,-0.15500131101107373
3501,2015-10-27,193.2700042724609,193.88999938964844,191.3800048828125,192.25,416600.0,0.004260885098581024,1.2212394757985565,-2.756690997566833,57.02598769162535,59.955390587225224,-2.2035357465243237,-2.450455777833753,-12.934785440919455,-21.41975209999893,20.420584422289785,2.5099945068359375,5.811298586580051,2.2715034484862997,-1.0551825334182752,5.598189430390875,0.6081604575340123,3.934846439438587,-6.075109773371764,60.22576132572864,4.1703557549426336,1.6633429909522892,10,-1.4100036621093466,-10.525009155273409,-19.452503204345675,-21.485000610351534,-38.490005493164034,1,-0.15563719752729765,-2.08724103677457,192.4499969482422,3.9637816939825905,191.94000244140625,-1.3818170468653808,191.8699951171875,-0.15563719752729765
3502,2015-10-28,194.27999877929688,194.6699981689453,192.3000030517578,194.00999450683597,384600.0,0.005225821309612799,3.5142632932730735,0.2647089622570741,68.44066199996756,60.27838941175407,-2.3280587598129046,-3.2531362303300853,-13.957946570653633,-22.067152316650834,20.023062222451326,2.3699951171875,5.054897574259343,3.0439979553222543,-0.5116082564010753,6.599604167045584,1.2661948494605895,4.821801061183919,-6.195594096327568,93.12170166501161,30.0616765656193,1.7778031058616601,10,-1.7350006103515625,-11.535003662109375,-20.9375,-22.4949951171875,-38.44999694824219,2,-0.1543133411360399,1.2212394757985565,193.2700042724609,-2.08724103677457,192.4499969482422,3.9637816939825905,191.94000244140625,-0.1543133411360399
3503,2015-10-29,197.47999572753903,198.57000732421875,194.3999938964844,194.63999938964844,727700.0,0.01647105707406027,-1.5120507399577425,10.518338513705439,70.08072848100194,59.74178617545275,-4.963638238736422,-6.350266897412524,-17.200929605797143,-24.884022415820283,19.83584265796473,4.290008544921875,4.509242849753264,5.971994781494118,1.455067998371618,10.488921564616618,3.7135313899328537,8.230458173055382,-8.595031879077595,88.61012787397527,21.695353476834256,2.258463391561253,10,-3.694992065429659,-13.494995117187472,-24.13749694824216,-25.69499206542966,-46.25999450683591,3,-0.16528256074443837,3.5142632932730735,194.27999877929688,1.2212394757985565,193.2700042724609,-2.08724103677457,192.4499969482422,-0.16528256074443837
3504,2015-10-30,198.42999267578125,199.38999938964844,196.50999450683597,197.66000366210938,732000.0,0.004810598383609976,1.141265627481657,0.2711232417446648,68.8058961116935,58.83302245423476,-5.271897788414833,-7.1352591161806345,-18.07447334054484,-25.486985220953358,19.699378242555092,2.8800048828124716,4.4594998803876535,6.5849922180175895,1.107344769212034,12.062639666823145,3.8461684936148117,9.323815942420367,-8.38282361022894,88.0148892355932,21.980050880272046,2.738823724402779,10,-4.234992980957031,-14.034996032714844,-25.087493896484375,-26.644989013671875,-48.54998779296875,4,-0.17991230290762106,-1.5120507399577425,197.47999572753903,3.5142632932730735,194.27999877929688,1.2212394757985565,193.2700042724609,-0.17991230290762106
3505,2015-11-02,200.3800048828125,201.1699981689453,197.97999572753903,199.13999938964844,728500.0,0.009827204953927637,1.2624194447300416,1.6104197217708374,73.20993508510892,60.380083975033514,-6.497408810151512,-8.811682282237967,-19.70103256936784,-27.079252270816482,19.36339781850023,3.1900024414062784,4.141410999158325,8.074504089355457,1.4147836315599989,14.734224547150916,4.744643860457728,11.404364318253187,-9.02483957188673,91.930604413674,25.860541775684908,3.3298602288977297,11,-5.295005798339844,-15.095008850097656,-27.25000762939453,-28.595001220703125,-47.16999816894531,0,-0.1898393433375185,1.141265627481657,198.42999267578125,-1.5120507399577425,197.47999572753903,3.5142632932730735,194.27999877929688,-0.1898393433375185
3506,2015-11-03,198.6999969482422,200.63999938964844,196.63999938964844,200.1499938964844,674100.0,-0.008384109659807737,2.2921703201823513,-1.1693471974404954,81.55177595504,63.85644216934723,-4.4883133755421625,-6.886165910959903,-17.58824309132143,-25.05849423159097,18.87863495548264,4.0,3.424068101040831,6.0144966125488395,-1.199813498830963,13.228806723928642,2.4073415568589382,9.62165166823874,-5.7744583800332805,72.15329672598159,0.9926661103599912,3.6071550556898995,11,-3.6149978637695312,-13.415000915527344,-26.814998626708984,-26.914993286132812,-46.94000244140625,1,-0.20518371866447893,1.2624194447300416,200.3800048828125,1.141265627481657,198.42999267578125,-1.5120507399577425,197.47999572753903,-0.20518371866447893
3507,2015-11-04,199.33999633789062,199.7899932861328,196.8000030517578,198.7700042724609,692600.0,0.00322093306229454,3.0680527730778415,-0.3930988034979651,78.19110566923786,66.94052659101482,-4.471366616151869,-7.186584893365676,-17.69753916973741,-25.304417538930238,18.46883293468134,2.989990234375,2.5865208016880956,6.204996490478521,-1.5001838835707986,13.910176864527841,2.3524063034538756,10.057586677503167,-5.095344233563907,72.96897080997738,2.058024864086846,3.8525901870246577,11,-4.254997253417969,-7.0149993896484375,-28.64999771118164,-27.55499267578125,-50.489990234375,2,-0.22353766618447446,2.2921703201823513,198.6999969482422,1.2624194447300416,200.3800048828125,1.141265627481657,198.42999267578125,-0.22353766618447446
3508,2015-11-05,200.33999633789062,201.2100067138672,198.16000366210938,199.9600067138672,711300.0,0.005016554722439892,1.877347286899818,0.6666577432739595,79.19212520042322,69.97305476258911,-4.630492109173645,-7.550634518263109,-18.152011096656906,-25.912181717533286,18.628254499927603,3.0500030517578125,2.6597027993940117,6.555496978759777,-1.2852253473964197,14.396219304915974,2.6351358156816787,10.475858141837875,-4.987288863224933,81.4891890137003,10.911231935035374,3.9203611630780935,11,-4.044990539550781,-7.154991149902344,-19.457496643066406,-28.43999481201172,-52.72999572753906,3,-0.2221722837199518,3.0680527730778415,199.33999633789062,2.2921703201823513,198.6999969482422,1.2624194447300416,200.3800048828125,-0.2221722837199518
3509,2015-11-06,198.72000122070312,201.2400054931641,197.07000732421875,201.2400054931641,684100.0,-0.008086229144455226,2.3095167452815386,-6.63177127253752,71.08295113148736,71.95346303617619,-2.1764958843965587,-5.487401091460924,-16.147839313548502,-23.90443092605625,18.746404743119733,4.169998168945341,3.0812073131773445,4.475502014160156,-3.3912389604737143,12.342242988794027,0.5421315268432068,8.408872501477106,-2.3129798829811534,45.21737111316008,-21.857088706487836,3.933370487316937,11,-2.4099960327148438,-5.519996643066406,-17.767501831054688,-26.75,-42.55000305175781,4,-0.2390297891919061,1.877347286899818,200.33999633789062,3.0680527730778415,199.33999633789062,2.2921703201823513,198.6999969482422,-0.2390297891919061
3510,2015-11-09,194.8999938964844,198.8800048828125,193.75999450683597,198.7100067138672,865200.0,-0.019223064114095578,1.467469436529079,1.5119072848483832,53.449173583601926,71.55603924639581,2.2658717571643194,-1.4569880273878937,-11.988182731920944,-19.735063031272972,18.18944910317379,5.120010375976534,3.470771376770358,0.47449493408205967,-7.270695175268315,8.219685043432435,-3.3981001205931136,4.347089988757233,6.3400115966796875,15.240611166642868,-46.65407448479982,3.8725950546751853,11,1.870010375976534,-1.6999893188476847,-13.879997253417997,-22.92999267578128,-34.07998657226565,0,-0.23099020227565015,2.3095167452815386,198.72000122070312,1.877347286899818,200.33999633789062,3.0680527730778415,199.33999633789062,-0.23099020227565015
3511,2015-11-10,194.1100006103516,196.1199951171875,193.7700042724609,193.7700042724609,1379300.0,-0.004053326376974642,-12.82362445022674,-0.08923758375286409,55.343526375474134,70.10080195478541,3.562146902027223,-0.432411633312654,-10.821064642252878,-18.600747956662502,17.602394888376658,2.349990844726591,3.8396431787920164,-0.478498077392544,-8.041940185869862,7.084944031084774,-4.260219131631203,3.303222976846115,7.1300048828125,4.6792191101772715,-55.87871421942751,3.781721054238661,11,3.3899993896484375,-0.9099960327148722,-12.105003356933622,-21.154998779296903,-41.03999328613284,1,-0.21070523810148944,1.467469436529079,194.8999938964844,2.3095167452815386,198.72000122070312,1.877347286899818,200.33999633789062,-0.21070523810148944
3512,2015-11-11,194.6699981689453,196.07000732421875,193.3800048828125,194.3699951171875,1313000.0,0.0028849495483638243,-1.3596683197140964,0.882371420877691,57.518800997475196,68.70503223439357,3.4232833573094013,-0.41512723758071957,-10.904868790357057,-18.853740988255623,17.889750206988776,2.69000244140625,4.187123312664227,-0.29850006103515625,-6.984192644131099,6.387192522060786,-3.6413463525831276,3.044346230512815,6.420407104492227,16.412127047851577,-45.66215666268466,3.342846291547973,11,2.6400070190429688,-1.4699935913085938,-12.665000915527344,-21.714996337890625,-45.09999084472656,2,-0.22042432868813056,-12.82362445022674,194.1100006103516,1.467469436529079,194.8999938964844,2.3095167452815386,198.72000122070312,-0.22042432868813056
3513,2015-11-12,164.63999938964844,177.0,164.22999572753906,173.75,6955600.0,-0.1542610523540211,-1.572002833553328,-30.366359798586032,21.902015209161277,63.49348991188998,31.63142273280596,29.06437793059203,19.177404376577215,11.301696729061689,19.136152799911144,30.44000244140625,3.6349242631928576,-29.032998657226557,-44.10507903630679,-13.960918278146323,-36.56903884676666,-21.496958467686454,36.1419898681641,1.1078183029559403,-60.94701787350497,7.5360401895401115,11,18.095001220703125,18.095001220703125,17.36499786376953,8.31500244140625,-14.990005493164062,3,-0.09590617920717504,-1.3596683197140964,194.6699981689453,-12.82362445022674,194.1100006103516,1.467469436529079,194.8999938964844,-0.09590617920717504
3514,2015-11-13,161.6199951171875,165.3300018310547,161.19000244140625,163.30999755859375,3092700.0,-0.018343077524639595,-2.2470738887958066,0.18551068366405207,19.827759998924776,57.56213712453619,32.27486565888174,31.39588472374794,22.28046615212793,14.43835682229141,20.3582797494986,4.1399993896484375,2.592266109411696,-30.594002532958996,-51.39690408384041,-9.79110098207758,-40.9954533083997,-20.192551757518288,36.96887452880864,1.140866670013425,-60.02203273314301,10.401450775440706,11,19.595008850097656,19.595008850097656,20.38500213623047,11.335006713867188,-13.789993286132812,4,-0.08668478486636233,-1.572002833553328,164.63999938964844,-1.3596683197140964,194.6699981689453,-12.82362445022674,194.1100006103516,-0.08668478486636233
3515,2015-11-16,164.22000122070312,164.5399932861328,159.69000244140625,161.0,1494100.0,0.01608715618157519,1.5129581607159799,-1.9053234136299613,22.526955408961157,51.00382373052743,26.827329443691582,28.095697519394122,19.831226427670373,11.958855404617907,21.671395118344734,4.8499908447265625,1.1756970298200713,-26.634996795654303,-50.921345659215405,-2.3486479320932006,-38.778171227434854,-14.491822363873752,31.376959048925812,12.434805627365469,-46.82883131628325,12.14317443178055,11,16.24500274658203,16.24500274658203,17.784996032714844,8.735000610351562,-15.160003662109375,0,-0.04901962606210819,-2.2470738887958066,161.6199951171875,-1.572002833553328,164.63999938964844,-1.3596683197140964,194.6699981689453,-0.04901962606210819
3516,2015-11-17,164.08999633789062,167.22000122070312,162.52999877929688,165.08999633789062,1171000.0,-0.0007916507237006876,-1.276702912506296,-0.310558888478197,20.96557954319327,44.6454319387447,24.061989112460026,27.302112941325333,20.010756450567868,12.208554987457774,22.480034859124025,4.69000244140625,-0.42943356224199647,-25.29000167846681,-52.306759126827416,1.7267557698937992,-38.798380402647126,-11.78162295428649,27.916268148916032,12.094539048737522,-41.1146924107918,13.508378724180304,11,16.37500762939453,16.37500762939453,21.435001373291016,8.865005493164062,-14.959991455078125,1,-0.019928021735940438,1.5129581607159799,164.22000122070312,-2.2470738887958066,161.6199951171875,-1.572002833553328,164.63999938964844,-0.019928021735940438
3517,2015-11-18,164.44000244140625,164.6699981689453,162.60000610351562,164.3699951171875,784800.0,0.002133013049710142,6.811308804053665,-0.07000732421875,16.38179367359936,37.66650621354204,20.384443038669275,26.108288188245126,19.728259153330185,12.06691835974243,23.049022369399903,2.0699920654296875,-2.517449049099639,-23.554496002197254,-52.72906293676323,5.620070932368719,-38.14177946948024,-8.967212534914268,24.334635840860358,27.440789543276434,-20.41097939113448,14.58728346728298,11,16.025001525878906,16.025001525878906,21.74749755859375,8.514999389648438,-13.889999389648438,2,-0.06914372992203577,-1.276702912506296,164.08999633789062,1.5129581607159799,164.22000122070312,-2.2470738887958066,161.6199951171875,-0.06914372992203577
3518,2015-11-19,162.3699951171875,165.27000427246094,162.22000122070312,164.19000244140625,684200.0,-0.012588222412343586,-1.8773679967754937,-25.997384481255448,14.126573162889983,31.338019772586787,18.44128996702699,27.252144124353435,21.84440280361065,14.329625392941693,23.7194912801052,3.0500030517578125,-4.887484384624457,-24.14950332641601,-55.40758400427228,7.10857735144026,-39.77854366534413,-8.520462987487889,23.496179580993072,35.59087795803731,-6.883906233791905,15.62904033892813,11,16.915008544921875,18.095008850097656,23.57500457763672,10.585006713867188,-10.169998168945312,3,-0.07883222379683263,6.811308804053665,164.44000244140625,-1.276702912506296,164.08999633789062,1.5129581607159799,164.22000122070312,-0.07883222379683263
3519,2015-11-20,162.82000732421875,165.10000610351562,162.5500030517578,162.86000061035156,733400.0,0.0027715231912550653,-7.793086211886033,0.02197424460914182,11.484857948802315,26.67531803538683,13.816255257498312,25.83315703087922,21.447997127218173,14.023236389973533,24.981389221190472,2.730010986328125,-7.366353919564602,-22.24349136352538,-55.109908222163284,10.622925495112526,-38.67669979284432,-5.810282934206441,20.428550148284387,41.56713665635905,5.127253267427712,16.43320842931895,11,15.084991455078125,17.644996643066406,23.12499237060547,10.134994506835938,-11.420013427734375,4,-0.08088694776624905,-1.8773679967754937,162.3699951171875,6.811308804053665,164.44000244140625,-1.276702912506296,164.08999633789062,-0.08088694776624905
3520,2015-11-23,162.6199951171875,164.5,161.5,162.67999267578125,895900.0,-0.0012284252428079734,-1.6087094976514609,1.5001907668828691,11.844365661947734,21.842077956106117,10.008294493772183,24.963697469680938,21.695238770668425,14.375788984084409,26.276628391647485,3.0,-10.249004089232557,-20.952003479003906,-55.08985249043508,13.185845532427265,-38.02092798471949,-3.8830789732883204,18.272706852205943,19.580330037933553,-11.832209530659973,17.068924505715593,11,15.260009765625,17.845008850097656,22.787506103515625,10.335006713867188,-12.110000610351562,0,-0.09094818429600138,-7.793086211886033,162.82000732421875,-1.8773679967754937,162.3699951171875,6.811308804053665,164.44000244140625,-0.09094818429600138
3521,2015-11-24,163.19000244140625,163.86000061035156,160.82000732421875,160.82000732421875,754500.0,0.0035051490673578822,-1.565400463559104,-39.50152594099695,11.713669028474158,16.75261884843934,5.130573511933676,23.21486514841817,21.120417835646577,13.94226830602156,27.79456604954216,3.0399932861328125,-13.158951214312282,-18.877996063232416,-53.856935951184084,16.100943824719252,-36.367466007208236,-1.3885261192565963,15.582429575188485,53.25835376412296,25.982850115637284,17.489469943975827,11,5.154998779296875,17.275001525878906,22.217498779296875,9.764999389648438,-10.949996948242188,1,-0.08658621650481257,-1.6087094976514609,162.6199951171875,-7.793086211886033,162.82000732421875,-1.8773679967754937,162.3699951171875,-0.08658621650481257
3522,2015-11-25,164.3000030517578,167.07000732421875,163.64999389648438,164.0,919300.0,0.006801891008918259,-5.839922486534324,0.12658382693793457,11.918900207566978,15.643383848262195,-0.8274701385293781,20.810650564388254,19.96230900444789,12.974838184508428,28.97036121810195,3.8800048828125,-15.672108890178492,-16.268995666503912,-51.6120611637206,19.074069830712773,-33.940528415112254,1.4025370821044305,12.564186007318085,55.679931640625,33.805453828536336,17.671532748608346,11,-0.845001220703125,16.165000915527344,21.569995880126953,8.654998779296875,-13.100006103515625,2,-0.09233108878376861,-1.565400463559104,163.19000244140625,-1.6087094976514609,162.6199951171875,-7.793086211886033,162.82000732421875,-0.09233108878376861
3523,2015-11-27,164.83999633789062,164.8800048828125,162.8300018310547,164.8800048828125,293400.0,0.003286629799773566,101.47826086956522,-0.1333604597934998,13.365087242953663,14.925309097598737,-1.4931288717424707,18.65650035199195,19.38948405616793,12.63852642486708,29.537080912440693,2.0500030517578125,-18.436619548929286,-14.097002410888678,-49.16544539117842,20.971440569401068,-31.631223901033565,3.4372190792562094,10.306774059418302,64.31982421875,43.52271816557156,17.53422149014488,11,-1.3849945068359375,15.625007629394531,21.845001220703125,8.855003356933594,-17.639999389648438,4,-0.08669008495268982,-5.839922486534324,164.3000030517578,-1.565400463559104,163.19000244140625,-1.6087094976514609,162.6199951171875,-0.08669008495268982
3524,2015-11-30,162.72999572753906,164.75,162.61000061035156,164.69000244140625,1329300.0,-0.012800295178522436,1.0576899094010197,48.98970251716247,13.878322501191562,13.964349885624333,0.8838275802806663,18.925114452160017,21.58910743284298,14.908795127601536,30.00621507877217,2.2299957275390625,-21.66147421261948,-14.42200317382813,-48.942767901683794,20.098761554027533,-31.682385537755977,2.8383791900997153,10.871097874179611,30.559814453125,8.685596142813093,17.26038236392783,11,1.290008544921875,17.735008239746094,23.955001831054688,10.965003967285156,-13.899993896484375,0,-0.06470840690567825,101.47826086956522,164.83999633789062,-5.839922486534324,164.3000030517578,-1.565400463559104,163.19000244140625,-0.06470840690567825
3525,2015-12-01,162.33999633789062,163.97999572753906,161.1699981689453,162.99000549316406,953000.0,-0.0023966041903019653,1.1368887032298864,0.3316361881184265,14.00411533874778,13.190853862908169,1.094166785570735,17.20103658543016,22.03219567359139,15.425848979343328,30.270796582311654,2.80999755859375,-20.943594438414124,-12.910002136230474,-46.21243837773437,20.392434105273423,-29.56122025698241,3.7412159845214603,9.869988147796818,24.31982421875,0.25937783989659025,16.651218120751945,12,1.605010986328125,18.12500762939453,24.345001220703125,11.355003356933594,-16.779998779296875,1,-0.06738944615124909,1.0576899094010197,162.72999572753906,101.47826086956522,164.83999633789062,-5.839922486534324,164.3000030517578,-0.06738944615124909
3526,2015-12-02,157.92999267578125,163.22000122070312,157.08999633789062,162.2100067138672,1331800.0,-0.027165231992062444,-1.0570463011559288,6.5845442381276555,11.713253409769237,12.672127166927044,5.071840825795107,19.39440720501284,26.45513181288851,19.855523904753795,31.10232059641159,6.1300048828125,-19.857247297790536,-15.281505584716797,-47.51411001005542,16.951098840621825,-31.397807797386093,0.8347966279524996,13.02799360547806,8.416787707361822,-15.924931411713912,16.116302212669307,12,4.1500091552734375,21.235008239746094,28.7550048828125,15.765007019042969,-10.879989624023438,2,-0.04698283108375767,1.1368887032298864,162.33999633789062,1.0576899094010197,162.72999572753906,101.47826086956522,164.83999633789062,-0.04698283108375767
3527,2015-12-03,154.77999877929688,159.22999572753906,153.25,158.10000610351562,1320500.0,-0.01994550777287174,1.1433728021001395,0.7757001016060893,26.635127092383428,14.061966492426315,7.495715449231426,20.06358187619432,29.535621630881536,23.040602576384572,32.11723526189646,5.9799957275390625,-19.129824350851038,-16.203499603271496,-46.95791164589616,14.55091243935317,-31.58070562458383,-0.8262935819591632,14.513828708758183,13.155615966748188,-13.541544708328113,15.377206021312329,12,5.3800048828125,22.465003967285156,32.522499084472656,18.915000915527344,-6.709991455078125,3,-0.016410345691723616,-1.0570463011559288,157.92999267578125,1.1368887032298864,162.33999633789062,1.0576899094010197,162.72999572753906,-0.016410345691723616
3528,2015-12-04,155.8300018310547,156.3300018310547,154.17999267578125,155.05999755859375,996300.0,0.0067838419694978835,1.4293830119225166,-0.2319284860740877,34.8667591390971,16.659955513570182,6.0574613065317635,16.346100577543098,28.46137692407973,22.012027684182357,32.93072786342556,2.1500091552734375,-18.292867016447303,-12.927996826171864,-41.06854012097489,15.21254646863116,-26.998268473573376,1.1422748212296483,11.217689808672674,22.434798530910328,-7.185448201930189,14.070271647401514,12,4.3300018310546875,21.415000915527344,31.81499481201172,17.86499786376953,-13.669998168945312,4,-0.029711896479550748,1.1433728021001395,154.77999877929688,-1.0570463011559288,157.92999267578125,1.1368887032298864,162.33999633789062,-0.029711896479550748
3529,2015-12-07,151.22000122070312,156.89999389648438,150.6199951171875,155.67999267578125,1358500.0,-0.02958352407227438,-1.2190794049615294,-5.7921645562095,19.2526673951989,17.483100150598087,9.888880323614444,18.145384059464874,32.92730231650924,26.60265631572588,34.24449089175392,6.279998779296875,-17.417709055722554,-15.162997436523426,-40.53818464089983,10.212189767852976,-27.850591038711627,-2.475403834335225,13.896013589462399,4.491063443894829,-26.17516616901255,12.687593602188205,12,7.625,24.709999084472656,37.665000915527344,23.715003967285156,-9.899993896484375,0,-0.02658381325228143,1.4293830119225166,155.8300018310547,1.1433728021001395,154.77999877929688,-1.0570463011559288,157.92999267578125,-0.02658381325228143
3530,2015-12-08,149.8800048828125,153.0800018310547,149.0,150.61000061035156,1485300.0,-0.008861237449237391,-2.2771026748782055,0.1636764856820281,18.2103620320987,18.20495492877859,10.316557526472138,16.801061717165453,34.28005641255416,27.909863221227056,36.623768439462935,4.0800018310546875,-16.23107062013281,-14.251994323730457,-36.80632830974076,8.302339662279849,-25.52916131673561,-2.9748273307253044,12.91664677647654,6.188500754354978,-25.718730304017377,11.277166993005158,12,8.154998779296875,25.23999786376953,39.41499328613281,25.464996337890625,-5.5900115966796875,1,-0.0070056246166977365,-1.2190794049615294,151.22000122070312,1.4293830119225166,155.8300018310547,1.1433728021001395,154.77999877929688,-0.0070056246166977365
3531,2015-12-09,153.2100067138672,156.25999450683594,149.64999389648438,149.75,1699900.0,0.02221778571236599,-2.6120035186752437,-4.73976296482097,27.832646297143,19.973148938731484,6.059207986336077,10.803741105984102,31.02981712315085,24.582229603684937,38.83012998211431,6.6100006103515625,-14.889420792052704,-8.876992797851557,-26.960333716358804,9.20634812065569,-17.91866325710518,0.16467766140206663,7.103247646749821,41.15355300231343,8.322729635905908,9.041670459253618,12,3.7299957275390625,21.909996032714844,36.97499084472656,23.024993896484375,-8.590011596679688,2,-0.04993152418275448,-2.2771026748782055,149.8800048828125,-1.2190794049615294,151.22000122070312,1.4293830119225166,155.8300018310547,-0.04993152418275448
3532,2015-12-10,151.75999450683594,154.22999572753906,150.3300018310547,153.1699981689453,1027200.0,-0.009464213455321335,1.2096290340707696,-0.4075147185288086,28.53099023895932,21.658249271621003,6.194805402087809,9.353788881070045,31.931866633241214,26.044724267545234,41.26615779871424,3.899993896484375,-13.644281033643466,-8.181504821777338,-18.504867180407018,2.141857536852342,-13.343186001092192,-3.019823642462484,6.51687406887001,34.93666631899779,2.3535589640795607,5.161681179314841,12,5.1150054931640625,23.360008239746094,38.42500305175781,24.475006103515625,-8.3699951171875,3,-0.03103579089063535,-2.6120035186752437,153.2100067138672,-2.2771026748782055,149.8800048828125,-1.2190794049615294,151.22000122070312,-0.03103579089063535
3533,2015-12-11,148.85000610351562,150.8300018310547,147.7899932861328,149.22000122070312,1012900.0,-0.019174937458166785,-1.4417535818023606,0.2624072029954765,24.291508434730943,22.815269930903156,7.373485050033963,11.615721294743935,34.167863211484786,28.939383039856892,41.22736174807963,3.970001220703125,-12.506910413844622,-10.301993560791004,-21.491229215801923,0.8872420942199142,-15.896611388296463,-4.707375733285545,7.75702612856324,11.635705229024191,-18.99261157476677,5.594617827505455,12,7.0349884033203125,25.664993286132812,44.8549919128418,27.384994506835938,-5.0500030517578125,4,-0.005240166256724521,1.2096290340707696,151.75999450683594,-2.6120035186752437,153.2100067138672,-2.2771026748782055,149.8800048828125,-0.005240166256724521
3534,2015-12-14,147.61000061035156,150.35000610351562,145.88999938964844,148.72999572753906,986500.0,-0.008330570657160141,1.045867193022979,3.027053777631145,23.395974947681452,23.858809887451343,6.976859234129051,12.387427022808197,34.71685463325619,30.15397831507437,41.01666959828908,4.4600067138671875,-11.509301142445992,-10.841499328613281,-23.084718439038795,1.4017197818122327,-16.963108883826038,-4.719889773400524,7.233623832538086,16.586326235123778,-14.801697327445968,6.121609555212756,12,6.944999694824219,25.955001831054688,47.1300048828125,37.56000518798828,-3.1800079345703125,0,-0.036921596949441304,-1.4417535818023606,148.85000610351562,1.2096290340707696,151.75999450683594,-2.6120035186752437,153.2100067138672,-0.036921596949441304
3535,2015-12-15,156.1699981689453,164.25,144.72999572753906,148.35000610351562,5660300.0,0.05799063426054518,-1.5922958378800636,-6.98216621253406,40.30386068471504,27.03554402911199,-2.8501128165758587,3.3659977801915204,25.567827566258103,21.6193659383284,39.61750801898461,19.520004272460938,-10.505160891885879,-1.8790016174316406,-13.849997119415747,10.091993884552465,-7.864499368423708,4.106496133560427,-10.279998779296875,58.60655705668029,28.7463344529615,5.985497750992053,12,-1.6800003051757812,15.635002136230469,38.58500671386719,29.01500701904297,-11.449996948242188,1,-0.09508862789805361,1.045867193022979,147.61000061035156,-1.4417535818023606,148.85000610351562,1.2096290340707696,151.75999450683594,-0.09508862789805361
3536,2015-12-16,160.82000732421875,162.0,157.00999450683594,159.0,2638900.0,0.029775303898275318,1.387566620427831,0.23273774563846,45.621545990805565,29.145146128936666,-7.875225982375895,-1.6248589714987247,20.37293430144848,17.021560261703314,38.70244999324518,5.8300018310546875,-9.343317923075432,2.934506988525385,-8.775566814535551,14.644580791586321,-2.9205299130050832,8.789543890055853,-16.090011596679688,82.42832005615733,53.527667218646435,5.855036901530464,12,-6.330009460449219,9.604988098144531,34.16499710083008,24.49999237060547,-9.350006103515625,2,-0.10278580577826268,-1.5922958378800636,156.1699981689453,1.045867193022979,147.61000061035156,-1.4417535818023606,148.85000610351562,-0.10278580577826268
3537,2015-12-17,153.07000732421875,161.89999389648438,153.0,161.1300048828125,1732900.0,-0.04819052137198154,-1.1707269871751929,-4.428552265334183,37.465403670428444,29.433884410195702,-0.43951681599790504,5.512271504691881,27.500938625653276,24.74793212975726,37.92905362007174,8.899993896484375,-8.370385795659644,-4.246993255615223,-15.718801454196324,7.224814942965878,-9.98289735490576,1.4889108436753133,-8.340011596679688,42.72545989370442,17.54892947563114,5.735904099290547,12,1.4199905395507812,17.329994201660156,42.27999496459961,32.24999237060547,-1.5500030517578125,3,-0.055203578772510364,1.387566620427831,160.82000732421875,-1.5922958378800636,156.1699981689453,1.045867193022979,147.61000061035156,-0.055203578772510364
3538,2015-12-18,149.57000732421875,153.27000427246094,149.41000366210938,151.1999969482422,2221600.0,-0.02286535462552519,-2.958981180797371,0.20223202453523154,36.38809966253273,31.33782132878835,2.323456256629015,8.436715306236067,30.42216220393891,28.1596425483298,37.400843700686984,3.8600006103515625,-6.844247078998393,-7.1069938659667855,-18.817560279720198,4.6035725477866265,-12.962277072843506,-1.2517106590900653,-4.449611511230472,24.79513594937085,0.28718045897877076,5.855283206876709,12,4.919990539550781,11.294990539550781,45.68499755859375,35.74999237060547,-1.010009765625,4,-0.04131849723838066,-1.1707269871751929,153.07000732421875,1.387566620427831,160.82000732421875,-1.5922958378800636,156.1699981689453,-0.04131849723838066
3539,2015-12-21,149.64999389648438,151.49000549316406,148.25,150.80999755859375,1131500.0,0.0005347768158641131,1.5714130013563263,0.7116632185952464,36.7895036811075,33.40217040090044,2.2320696605401906,7.7150285241897905,29.68243931513183,27.999238164938646,36.892621740430755,3.2400054931640625,-6.742151739924594,-6.368506622314442,-18.105737818097822,5.368724573468938,-12.237122220206146,-0.4998910244227375,-4.147005999755862,25.204903135633565,0.6453431599212323,5.868615597891691,12,4.840003967285156,6.325004577636719,33.08500671386719,33.08500671386719,2.4000091552734375,0,-0.03909115324637502,-2.958981180797371,149.57000732421875,-1.1707269871751929,153.07000732421875,1.387566620427831,160.82000732421875,-0.03909115324637502
3540,2015-12-22,147.8300018310547,150.49000549316406,147.27999877929688,150.11000061035156,869300.0,-0.012161658133368225,1.1118405862570897,1.9655099839520138,38.88645060116758,34.630370879125394,4.169115025271992,8.822514163278072,30.751205699482426,29.700747483898425,36.28986848583507,3.2100067138671875,-7.0477440823041775,-7.448999023437494,-19.298111061560576,4.400113014685587,-13.37355504249905,-1.5244430043759394,-1.9520736922607398,3.736433465672911,-21.920545822775292,5.924556019061548,12,6.659996032714844,8.144996643066406,33.38500213623047,33.38500213623047,7.05999755859375,1,-0.02299945283880256,1.5714130013563263,149.64999389648438,-2.958981180797371,149.57000732421875,-1.1707269871751929,153.07000732421875,-0.02299945283880256
3541,2015-12-23,149.05999755859375,150.0500030517578,146.55999755859375,148.42999267578125,1426300.0,0.008320338986024911,1.6743174510377083,-0.27631807899773797,43.428305762087646,36.285628159472985,2.5574793545067394,6.829825694008605,28.78265037245083,28.364605520470093,35.61446199572636,3.4900054931640625,-6.548220567247853,-5.512503051757818,-17.056616342442652,6.031610238927016,-11.284559697100235,0.25955359358459873,-2.814627982575672,16.297265950610846,-10.489088160682837,5.772056645342412,12,5.430000305175781,6.915000915527344,31.405006408691406,31.405006408691406,2.8000030517578125,2,-0.02911576820725914,1.1118405862570897,147.8300018310547,1.5714130013563263,149.64999389648438,-2.958981180797371,149.57000732421875,-0.02911576820725914
3542,2015-12-24,149.1300048828125,150.32000732421875,148.27000427246094,148.27999877929688,381700.0,0.00046965869693660345,-3.7126771432580328,1.3492055803138927,42.12506111228483,38.267134012534534,2.3190480222878875,5.865790474686719,28.081528743342943,28.167183673695916,35.65994469030749,2.0500030517578125,-5.846200715425937,-4.683995819091791,-15.50800552654269,6.140013888359107,-10.09600067281724,0.7280090346336578,-2.57000732421875,38.30111404966947,10.511392780576571,5.412004853725455,12,5.359992980957031,6.769996643066406,31.334999084472656,31.334999084472656,-1.19000244140625,3,0.01569098277525982,1.6743174510377083,149.05999755859375,1.1118405862570897,147.8300018310547,1.5714130013563263,149.64999389648438,0.01569098277525982
3543,2015-12-28,150.5500030517578,150.9199981689453,148.13999938964844,148.44000244140625,710600.0,0.009521881059825432,-1.0516545328626206,2.4823358345600113,49.14866794812088,41.128544345916694,1.3025288042131535,3.499765142016429,25.921716734803454,26.62402027882993,35.56079868449863,2.779998779296875,-5.527216484152206,-2.5494979858398494,-12.123333379493573,7.024337407813874,-7.336415682666711,2.2374197109870124,-3.9900054931640625,80.93304404614152,48.12264604218766,4.786917696826868,12,3.9399948120117188,5.349998474121094,29.915000915527344,29.915000915527344,-2.6999969482421875,0,0.006443050156363261,-3.7126771432580328,149.1300048828125,1.6743174510377083,149.05999755859375,1.1118405862570897,147.8300018310547,0.006443050156363261
3544,2015-12-29,152.1999969482422,153.0,151.2899932861328,151.72999572753906,572800.0,0.010959773251662641,-1.5333318262992517,0.2227493292643241,52.92485217322386,42.530876733528785,0.4158252488775247,1.0755876933914408,23.52776923295005,24.899602259516485,35.26525437951153,2.4499969482421875,-5.090279857399764,-0.37300415039061363,-8.807216129390696,8.061207828609469,-4.590110139890669,3.8441018391094417,-5.286199340820303,87.57759707334641,49.276439188093306,4.217105989500041,12,2.0800018310546875,3.7000045776367188,27.675006866455078,28.26500701904297,-8.259994506835938,1,-0.023915896600748776,-1.0516545328626206,150.5500030517578,-3.7126771432580328,149.1300048828125,1.6743174510377083,149.05999755859375,-0.023915896600748776
3545,2015-12-30,151.39999389648438,153.07000732421875,151.17999267578125,152.1999969482422,453900.0,-0.0052562619434864954,-2.0483972189749586,-1.702129731835595,47.56259988797342,42.74654938876965,0.5230515008138639,1.0687660708545366,23.539841404731106,25.603646908833014,34.777505357318084,1.8900146484375,-4.211359885937043,-0.626007080078125,-7.702926463814919,6.450912303658669,-4.164466771946536,2.912452611790286,-4.139472241210939,74.3469904369023,34.90272055050204,3.5384596918683973,12,2.8300018310546875,4.500007629394531,27.78500747680664,29.06501007080078,-9.949996948242188,2,0.004293323523631543,-1.5333318262992517,152.1999969482422,-1.0516545328626206,150.5500030517578,-3.7126771432580328,149.1300048828125,0.004293323523631543
3546,2015-12-31,150.50999450683594,151.94000244140625,150.4499969482422,151.25999450683594,766700.0,-0.005878463841002213,-2.425319208643188,0.9374964237349559,48.290947781278035,43.949387623308496,-0.227105797915641,1.4486486855466865,23.54472148994978,26.39297538926479,33.82551398814786,1.4900054931640625,-3.1345791944222583,-1.1450065612793026,-7.6756079169863085,5.385594794427703,-4.4103072391328055,2.1202941165742004,-2.9096832846679774,48.07284589885884,7.725510513196703,3.265300677853498,12,-0.5949935913085938,5.390007019042969,28.66250991821289,29.95500946044922,-9.009994506835938,3,0.029101089912096034,-2.0483972189749586,151.39999389648438,-1.5333318262992517,152.1999969482422,-1.0516545328626206,150.5500030517578,0.029101089912096034
3547,2016-01-04,152.24000549316406,154.47999572753906,147.50999450683594,149.25,1935300.0,0.01149432628707947,-1.15455439496815,-3.9866739908854165,54.78948777636884,45.99398630262362,-2.332523827350599,-0.5074249249683476,20.977867520441237,24.59911431874201,32.58322684992835,6.970001220703125,-3.1307845447435056,0.7120040893554744,-5.659571325295474,7.083579504006423,-2.4737836179699855,3.8977917966809343,12.009994506835938,67.86241259583262,22.896656708623752,3.185787707325469,1,-1.7200088500976562,3.6599960327148438,22.164997100830078,28.224998474121094,-13.669998168945284,0,-0.0024960908375004642,-2.425319208643188,150.50999450683594,-2.0483972189749586,151.39999389648438,-1.5333318262992517,152.1999969482422,-0.0024960908375004642
3548,2016-01-05,151.1999969482422,153.7899932861328,149.88999938964844,152.35000610351562,1127700.0,-0.006831374851523964,-1.0689599345936998,-0.3846177399682577,55.100875374857125,48.02858315748469,-1.1588516490525365,0.17700540346157823,21.16072078109562,25.56729956071638,31.273804971103637,3.899993896484375,-3.7802754494082365,-0.09650421142578125,-6.137838239652126,5.9448298168005635,-3.1171712255389536,2.924162802687391,12.715202941894518,52.94120222598766,4.204473113106168,3.0206670141131733,1,-0.6800003051757812,3.6050033569335938,20.760005950927734,29.26500701904297,-12.789993286132812,1,-0.021560810665570806,-1.15455439496815,152.24000549316406,-2.425319208643188,150.50999450683594,-2.0483972189749586,151.39999389648438,-0.021560810665570806
3549,2016-01-06,147.1999969482422,150.0500030517578,145.77999877929688,149.67999267578125,1048400.0,-0.02645502698898372,1.6521629933610391,2.1565008558122254,35.357492995803455,47.63647675688868,2.745821075840638,4.069015448498192,24.237155571625294,29.219366117422965,29.754054589017752,5.4199981689453125,-3.486945391477377,-3.8955039978027344,-10.208925420519876,2.417917424914407,-7.052214709161291,-0.738793286444178,16.38709883422851,16.321823759170623,-29.87898507188437,3.15671071135857,1,2.9300003051757812,7.540000915527344,24.760005950927734,33.26500701904297,-6.42999267578125,2,0.004415823157265297,-1.0689599345936998,151.1999969482422,-1.15455439496815,152.24000549316406,-2.425319208643188,150.50999450683594,0.004415823157265297
3550,2016-01-07,148.8300018310547,149.4600067138672,143.1300048828125,144.8000030517578,1343700.0,0.011073402966072399,1.3931915335490905,-1.6250023072805468,28.286843121856435,45.954092019085216,1.4221364517390498,2.483651759896162,21.667043201892966,27.259508846475626,28.123546103298814,6.3300018310546875,-2.8001891322380743,-2.212998962402338,-8.58615909779192,4.1601611729872445,-5.399579030097129,0.9735811052924532,14.04481007128905,50.220277938730874,8.246665653594007,3.186580067694794,1,-0.02500152587890625,4.8600006103515625,23.41250228881836,31.63500213623047,-2.8300018310546875,3,-0.0328562744707841,1.6521629933610391,147.1999969482422,-1.0689599345936998,151.1999969482422,-1.15455439496815,152.24000549316406,-0.0328562744707841
3551,2016-01-08,145.55999755859375,149.44000244140625,144.8699951171875,149.02999877929688,1030400.0,-0.021971405175234104,1.1305353014405122,-0.8610427473401234,33.765654603891676,45.02526907370819,4.63038970664681,5.429525505235233,23.91312394081828,30.21466015842634,27.268761050052458,4.57000732421875,-2.2062155394555703,-5.100502777099621,-11.834123619588496,1.6331180653892545,-8.467313198344073,-1.733692355855169,16.130125922578117,21.409644369098977,-19.623316581933203,3.366810421244443,1,3.2450027465820312,8.1300048828125,26.645008087158203,34.905006408691406,-2.149993896484375,4,-0.028235783726893282,1.3931915335490905,148.8300018310547,1.6521629933610391,147.1999969482422,-1.0689599345936998,151.1999969482422,-0.028235783726893282
3552,2016-01-11,147.0500030517578,148.1199951171875,145.05999755859375,146.1300048828125,1114400.0,0.01023636657155258,1.000009973122435,-0.2651290620465239,44.03408372533904,44.45698193784354,3.145042517015554,3.761416789077714,21.36283769974122,28.398025014708622,26.367782350379777,3.05999755859375,-1.576539120632816,-3.374997711181635,-10.274127146254727,3.5241317238914576,-6.824562428718167,0.0745670063548971,13.526513313512481,36.7730059417732,-6.053108703238486,3.4495647175365396,1,1.7549972534179688,6.6399993896484375,23.572498321533203,32.11499786376953,-3.7299957275390625,0,-0.03774228450579731,1.1305353014405122,145.55999755859375,1.3931915335490905,148.8300018310547,1.6521629933610391,147.1999969482422,-0.03774228450579731
3553,2016-01-12,148.07000732421875,148.97000122070312,145.74000549316406,147.52000427246094,1045400.0,0.006936445095495403,1.748943243576674,0.5978305939329607,46.41889265324134,43.73409754673437,1.9402988731189907,2.8248102834676274,19.169383276828057,27.020954486891583,25.051973558340556,3.2299957275390625,-1.2622222321502647,-2.315993499755848,-9.261274428231928,4.629287428720232,-5.788633963993902,1.1566469644822064,11.459718352104062,71.38733740675488,25.24449959917102,3.4726404642380406,1,0.7349929809570312,5.6199951171875,20.632495880126953,29.17499542236328,-4.44000244140625,1,-0.06415884061650967,1.000009973122435,147.0500030517578,1.1305353014405122,145.55999755859375,1.3931915335490905,148.8300018310547,-0.06415884061650967
3554,2016-01-13,142.16000366210938,148.88999938964844,141.75999450683594,148.33999633789062,1336000.0,-0.03991357715792265,-1.0429781261886752,-11.236287973366625,39.158719757446896,42.80033308778698,7.013950543372516,8.754422834620641,23.782442102825485,32.59002912794011,23.657657118928693,7.1300048828125,-1.0299601264341618,-7.953497314453131,-15.73473159440465,-0.1722630345016114,-11.844114454428876,-4.062880174477385,16.385738766602827,5.194915858810846,-44.39894401250402,3.890617139975759,1,5.959991455078125,10.844993591308594,26.542499542236328,35.084999084472656,5.709991455078125,2,-0.02637872751405612,1.748943243576674,148.07000732421875,1.000009973122435,147.0500030517578,1.1305353014405122,145.55999755859375,-0.02637872751405612
3555,2016-01-14,141.32000732421875,143.0,139.16000366210938,142.17999267578125,1121200.0,-0.005908809202672449,2.0719970703125,0.13915637067543676,34.97675052274302,41.32097783683865,7.011016722612993,8.880142024121483,23.2261282411078,33.19108378443133,25.34202251253717,3.839996337890625,-1.3187493591314592,-8.05099411010741,-16.223082599666583,0.12109437945176182,-12.137038354886982,-3.9649498653278386,15.882875270743341,21.01171127042793,-31.43925980826338,4.086044244779585,1,5.499992370605469,10.384994506835938,26.067493438720703,34.60999298095703,6.2299957275390625,3,-0.0038918979850884883,-1.0429781261886752,142.16000366210938,1.748943243576674,148.07000732421875,1.000009973122435,147.0500030517578,-0.0038918979850884883
3556,2016-01-15,144.2899932861328,144.7100067138672,137.66000366210938,138.02999877929688,1333100.0,0.021016033172856163,-1.0142909770223933,-7.279187366926899,41.55616119787271,39.85060821700574,3.426243318342813,4.857309689326286,18.9197146476576,30.057516067912616,26.94062730189547,7.0500030517578125,-1.8926278598838167,-4.254507446289068,-10.715633852336282,2.2066189597581456,-7.485070649312661,-1.0239442432654755,11.108601415544001,58.620610567556916,4.198853637615109,3.2305632030236024,1,1.4350051879882812,6.665008544921875,22.28750991821289,30.83000946044922,6.1300048828125,4,0.011851180216469803,2.0719970703125,141.32000732421875,-1.0429781261886752,142.16000366210938,1.748943243576674,148.07000732421875,0.011851180216469803
3557,2016-01-19,144.6199951171875,146.44000244140625,142.89999389648438,145.08999633789062,1184000.0,0.0022870735768922845,1.2334344163658244,-0.0750801330879575,39.245551183869644,38.08890552911824,2.1251548750990423,4.070491725973483,17.208933342649544,29.604587579297316,27.905520441287624,3.540008544921875,-2.1933746960262965,-3.502005004882818,-9.820659636211104,2.816649626445468,-6.661332320546961,-0.34267768921867514,8.649968659741234,61.53839927038418,10.037631101502093,3.159327315664138,1,-0.7649917602539062,6.3350067138671875,21.41000747680664,30.50000762939453,5.4600067138671875,1,-0.008366695449668948,-1.0142909770223933,144.2899932861328,2.0719970703125,141.32000732421875,-1.0429781261886752,142.16000366210938,-0.008366695449668948
3558,2016-01-20,143.38999938964844,145.11000061035156,139.41000366210938,142.5800018310547,616700.0,-0.008505018455728597,1.682351505055147,-1.723394584767223,33.775341369434344,37.913110903966114,2.381206784082792,5.073899234380008,16.983150335706938,30.699424105014486,28.640399815605683,5.6999969482421875,-2.5353664866043175,-4.423000335693359,-11.040856783582598,2.194856112195879,-7.731928559637964,-1.1140721117487544,8.006769173501965,51.02402410971114,3.9179134759061824,3.3089282239446125,1,0.17000579833984375,7.56500244140625,22.607501983642578,31.730003356933594,6.660003662109375,2,-0.0004881237584741793,1.2334344163658244,144.6199951171875,-1.0142909770223933,144.2899932861328,2.0719970703125,141.32000732421875,-0.0004881237584741793
3559,2016-01-21,143.8000030517578,146.38999938964844,142.27000427246094,143.24000549316406,706800.0,0.002859360233311792,-2.29599609375,0.6913570944163967,35.79973143187864,38.747876271746364,1.6072101784622248,4.430301494285743,15.144342488364913,30.079110105479515,29.150662158231633,4.1199951171875,-3.344999785904747,-3.7204971313476562,-10.511351490531837,3.0703572278365243,-7.115924310939732,-0.3250699517555802,5.948353723267672,69.93166564130371,25.18610101290198,3.3954271795920854,1,-0.25,7.154998779296875,21.399993896484375,30.714996337890625,4.6399993896484375,3,-0.0011821847380916184,1.682351505055147,143.38999938964844,1.2334344163658244,144.6199951171875,-1.0142909770223933,144.2899932861328,-0.0011821847380916184
3560,2016-01-22,144.42999267578125,145.85000610351562,142.58999633789062,144.94000244140625,990400.0,0.004381012591471833,1.7982711198428292,-0.9107356948228883,38.5283050374128,39.27705965324871,0.321222453230007,3.723433802151135,13.186559461173886,29.23634660369683,29.570983679171537,3.260009765625,-4.148812295640255,-2.920507049560541,-9.847601544540083,4.006587445419001,-6.384054297050312,0.5430401979292299,3.8677617256942938,77.10694709474701,31.42805977644234,3.4635472474897777,1,-1.114990234375,6.5250091552734375,19.630008697509766,29.135009765625,8.920013427734375,4,0.023817784503585848,-2.29599609375,143.8000030517578,1.682351505055147,143.38999938964844,1.2334344163658244,144.6199951171875,0.023817784503585848
3561,2016-01-25,144.72000122070312,146.3300018310547,143.24000549316406,144.99000549316406,853700.0,0.0020079523618954376,1.0949149386285697,0.5294100047869794,34.99600872661027,38.27282909783441,-0.11227730689674331,3.258687176822235,11.570218955327107,28.7527299688349,29.875439539647285,3.089996337890625,-3.907402576646689,-2.413498687744152,-9.3868674622002,4.559870086711896,-5.900183074972176,1.0731856994838722,2.301223092048474,75.5334065523813,31.311410871507192,3.4866843872280175,1,-1.404998779296875,5.1100006103515625,18.42749786376953,28.264999389648438,7.4499969482421875,0,0.019555015251408348,1.7982711198428292,144.42999267578125,-2.29599609375,143.8000030517578,1.682351505055147,143.38999938964844,0.019555015251408348
3562,2016-01-26,151.47000122070312,152.7100067138672,144.75999450683594,145.44000244140625,1156100.0,0.046641790651355874,-1.1515551958241794,-22.332975416784404,50.43874591317915,38.71947946004971,-6.894383707854644,-3.485732990407456,3.5269233351933167,21.888400931138506,29.673150163146495,7.9900054931640625,-3.4370680451939677,4.219501495361328,-2.9700790455416097,11.409082036264266,0.6247112249098734,7.814291765812783,-13.80999755859375,90.67665256663099,45.593023388265216,3.594790270451467,1,-6.284996032714844,-1.69000244140625,10.987495422363281,21.514999389648438,2.410003662109375,1,-0.006932085847334735,1.0949149386285697,144.72000122070312,1.7982711198428292,144.42999267578125,-2.29599609375,143.8000030517578,-0.006932085847334735
3563,2016-01-27,151.52000427246094,154.05999755859375,150.17999267578125,151.14999389648438,987900.0,0.00033011851425923666,-2.3592929473079285,0.06136160047775455,58.053702730196,40.818922012577396,-7.156077662298628,-3.6462869931773696,3.1256454803237546,21.68120523691499,29.48988233024948,3.8800048828125,-2.978488713023097,4.221004486083984,-3.074599474204632,11.5166084463726,0.5732025059396619,7.868806466228307,-13.559000549316409,78.4563635916544,28.506255482850435,3.647801980144315,1,-5.660003662109375,-5.450004577636719,10.924995422363281,21.464996337890625,0.8499908447265625,2,-0.009503711726517983,-1.1515551958241794,151.47000122070312,1.0949149386285697,144.72000122070312,1.7982711198428292,144.42999267578125,-0.009503711726517983
3564,2016-01-28,148.55999755859375,153.6999969482422,145.6699981689453,152.9600067138672,1001800.0,-0.019535418627262935,1.731296921507924,-11.891583158068373,49.52041885497868,42.43488516060358,-3.5679706635019386,-1.0255421432909202,5.79009798842111,24.497305044145662,30.041255526303694,8.029998779296875,-2.999277284825723,1.4429977416992301,-5.51144936052313,8.39744484392159,-2.034225809411936,4.920221292810396,-9.955034082031261,52.04882811980344,2.044786998484689,3.4772235511111753,1,-2.6999969482421875,-2.4899978637695312,9.117500305175781,24.425003051757812,2.9600067138671875,3,0.010029654803786592,-2.3592929473079285,151.52000427246094,-1.1515551958241794,151.47000122070312,1.0949149386285697,144.72000122070312,0.010029654803786592
3565,2016-01-29,152.0500030517578,152.22999572753906,148.17999267578125,149.8699951171875,1255600.0,0.023492229069185022,2.1889872102174084,-0.49545531785031854,61.438144377028024,44.64399440273194,-6.007628779565323,-4.705612953903028,1.9551799791416897,20.89994942951961,30.605408210062123,4.0500030517578125,-3.077208270314287,4.900502777099604,-2.1437176369466897,11.944723191145897,1.3783925700764712,8.422612984122736,-12.826838211914065,81.42332734921358,26.653803535825702,3.522110207023141,1,-5.31500244140625,-5.980003356933594,3.1824951171875,20.93499755859375,-2.3700103759765625,4,-0.02374219360668295,1.731296921507924,148.55999755859375,-2.3592929473079285,151.52000427246094,-1.1515551958241794,151.47000122070312,-0.02374219360668295
3566,2016-02-01,154.88999938964844,156.33999633789062,150.67999267578125,151.6999969482422,862800.0,0.018678041965733305,-1.1644328002007271,1.4632985462206636,63.18976449507889,47.30446254842186,-8.03036857707528,-7.589777438391451,-1.1996481310440004,17.917092327282944,30.760977490866843,5.660003662109375,-2.357522668375509,7.521498870849598,-0.2021916681269431,15.24518940982614,3.6596536013613274,11.383344140337869,-15.073361241054698,87.47843938717129,29.175342859688946,3.8618452694882657,2,-7.0149993896484375,-7.8899993896484375,0.342498779296875,18.095001220703125,-1.1199951171875,0,-0.009942496560147451,2.1889872102174084,152.0500030517578,1.731296921507924,148.55999755859375,-2.3592929473079285,151.52000427246094,-0.009942496560147451
3567,2016-02-02,151.86000061035156,154.94000244140625,150.6699981689453,154.3800048828125,713100.0,-0.019562262194052105,1.3461565870610477,-0.7899693867789152,55.97225621881096,49.77078642057482,-4.319627846777166,-4.837740856134133,1.4625354071305878,20.791547702125,30.473350453095716,4.2700042724609375,-1.4403054759513054,4.510500335693365,-3.1644475776634238,12.185448249050154,0.6730263790149706,8.34797429237176,-11.051960970400017,58.01315373625886,1.3087337494317808,3.837473956678395,2,-2.5550003051757812,-4.8600006103515625,3.37249755859375,21.125,4.2899932861328125,1,0.0020413377936772115,-1.1644328002007271,154.88999938964844,2.1889872102174084,152.0500030517578,1.731296921507924,148.55999755859375,0.0020413377936772115
3568,2016-02-03,147.94000244140625,152.9499969482422,146.02000427246094,151.5800018310547,1513600.0,-0.025813236883907353,1.1724150301708365,1.4444417533045515,59.71755325698806,52.42832217892031,0.3505238828539632,-1.2379669749460902,5.0283167930514026,24.532267339881514,30.457631417203835,6.92999267578125,-0.9564830192892089,0.7535018920898438,-6.712757806495745,8.219761590675432,-2.9796279572029505,4.486631741382638,-6.200045399578357,21.27464537967506,-40.212660058191716,3.733129849292789,2,1.524993896484375,-0.94000244140625,7.254997253417969,25.044998168945312,10.6300048828125,2,0.0401514285749649,1.3461565870610477,151.86000061035156,-1.1644328002007271,154.88999938964844,2.1889872102174084,152.0500030517578,0.0401514285749649
3569,2016-02-04,147.85000610351562,148.44000244140625,145.47999572753906,147.4600067138672,1573500.0,-0.0006083299743506743,2.770728246396672,-0.10714270742943857,61.26250600035371,54.954344508135975,1.2018121257051746,-1.1560479089324076,4.741239941847738,24.441280573598533,29.881902748293182,2.9600067138671875,-0.38975630655221494,0.6310050964355582,-6.841158584214298,8.103168777085415,-3.105076743889356,4.367086936760472,-5.23404670392398,21.82329873644307,-42.93392055336469,3.7360818403249243,2,1.9399948120117188,-0.850006103515625,7.344993591308594,25.134994506835938,11.489990234375,3,0.030571449625150793,1.1724150301708365,147.94000244140625,1.3461565870610477,151.86000061035156,-1.1644328002007271,154.88999938964844,0.030571449625150793
3570,2016-02-05,143.94000244140625,147.9600067138672,143.44000244140625,147.5399932861328,1284200.0,-0.026445745692914135,1.0360298438729676,-9.230760201885833,49.41531782167971,56.55648996314368,5.626709946002592,2.4968398119245307,8.22740937612781,28.143172472497355,29.05079746386744,4.5200042724609375,0.40206822178740254,-3.034498596191412,-10.60408797630572,4.535090783922897,-6.81929328624858,0.7502960938657566,-0.5006008255166705,3.8759708261277908,-59.110480959543516,3.7847946900571547,2,5.9499969482421875,3.05999755859375,11.14999771118164,29.044998168945312,14.639999389648438,4,0.052660842729527424,2.770728246396672,147.85000610351562,1.1724150301708365,147.94000244140625,1.3461565870610477,151.86000061035156,0.052660842729527424
3571,2016-02-08,141.4499969482422,143.10000610351562,136.05999755859378,142.77000427246094,2109900.0,-0.01729891240051684,6.111080285445634,0.36666963366097427,45.06077123189119,55.95893722077835,8.497710337586767,4.915149061795574,10.237532165299882,30.37893482766512,28.52915496141557,7.880004882812472,1.0766759701527917,-5.319004058837891,-13.26412458936872,2.6261164716929386,-9.291564324103291,-1.3464437935724902,14.889999389648438,28.548718197394262,-33.19074872295633,3.972560265265413,2,4.75,4.75,13.615001678466797,31.535003662109375,17.510009765625,0,0.05818307462071193,1.0360298438729676,143.94000244140625,2.770728246396672,147.85000610351562,1.1724150301708365,147.94000244140625,0.05818307462071193
3572,2016-02-09,141.5,143.63999938964844,139.1300048828125,141.14999389648438,1239800.0,0.00035350337813100374,-1.0546746286087687,-0.26515466777639063,46.94273983706526,54.724385788208274,7.693823694381081,4.667331232161985,9.66254919548308,30.044615593818264,27.933412376699117,4.5099945068359375,1.6502585474786429,-4.9915008544921875,-13.275750322538414,3.292748613554039,-9.133625588515315,-0.84937612046906,14.434396362304682,32.208422960277346,-29.610586970854442,4.1421247340231195,2,4.6999969482421875,4.6999969482421875,11.407501220703125,31.485000610351562,16.44000244140625,1,0.08671381111279808,6.111080285445634,141.4499969482422,1.0360298438729676,143.94000244140625,2.770728246396672,147.85000610351562,0.08671381111279808
3573,2016-02-10,138.57000732421878,143.5,138.41000366210938,141.1300048828125,2203700.0,-0.02070666201965532,-2.5347136862628745,-7.3141511901647105,42.1776929611036,53.908527355555485,9.603599915399798,7.219250557000265,12.005282972707306,32.6753176661247,27.59140019786383,5.089996337890625,2.2526295571243224,-7.446493530273415,-16.41113314209926,1.5181460815524304,-11.928813336186352,-2.964173724360478,16.966901062011686,20.27470739619595,-38.8443449787558,4.482319805912927,2,7.629989624023409,7.629989624023409,14.639991760253878,34.414993286132784,18.899993896484347,2,0.1268671836837887,-1.0546746286087687,141.5,6.111080285445634,141.4499969482422,1.0360298438729676,143.94000244140625,0.1268671836837887
3574,2016-02-11,138.41000366210938,142.77000427246094,131.58999633789062,137.03999328613278,2575700.0,-0.0011546774457118492,1.2160545262900013,-0.5351608134849848,40.86774120073997,51.62292700263458,9.132829871767058,7.466732164681957,11.632082506595282,32.60519142433674,26.958504237325954,11.180007934570312,1.847241275846784,-7.418997192382818,-16.867090622443357,2.02909623767772,-12.143043907413073,-2.694950477352563,16.737366507568368,41.6615943886468,-14.554952965042133,4.724046715030263,2,5.55499267578125,5.55499267578125,14.252494812011719,34.57499694824219,20.199996948242188,3,0.14565423834049285,-2.5347136862628745,138.57000732421878,-1.0546746286087687,141.5,6.111080285445634,141.4499969482422,0.14565423834049285
3575,2016-02-12,140.77000427246094,141.39999389648438,137.19000244140622,139.53999328613278,974800.0,0.01705079508640761,2.3815325031866097,0.8978114384362665,44.36198206494065,49.53095117706367,5.5926163337406365,5.337047188565975,8.767880436798123,30.009682319383558,25.976011085045435,4.209991455078153,1.1788323289196683,-5.031496429443365,-14.537871338093197,4.474878479206467,-9.784683883768281,-0.2783089751184491,13.435070943945334,76.18261916731353,21.48381024380108,4.753187454324922,2,2.4949951171875,3.1949920654296875,11.664993286132812,32.214996337890625,17.419998168945312,4,0.13191725155799094,1.2160545262900013,138.41000366210938,-2.5347136862628745,138.57000732421878,-1.0546746286087687,141.5,0.13191725155799094
3576,2016-02-16,146.0,148.97000122070312,141.17999267578125,142.0399932861328,1315400.0,0.03715277096544223,-1.7429569235315452,3.219488897159087,41.83825779377372,47.960506907615084,-1.1522086966252232,0.2547928039076339,3.2262300653561056,24.577149115627662,24.839128175236997,8.199996948242188,1.098766974851884,0.11299896240234375,-9.366858572596726,9.592856497401414,-4.626929805097205,4.852927729901893,7.300472061265651,82.91139018240305,31.410108617236077,4.739928767499539,2,-3.7300033569335938,-2.035003662109375,5.247501373291016,26.18500518798828,15.089996337890625,1,0.08616439610311422,2.3815325031866097,140.77000427246094,1.2160545262900013,138.41000366210938,-2.5347136862628745,138.57000732421878,0.08616439610311422
3577,2016-02-17,143.41000366210938,149.00999450683594,142.99000549316406,147.1699981689453,1471100.0,-0.017739700944456316,-1.6173917370175643,-0.9494919525437052,38.75173380886008,45.630971413378646,0.12639524953303294,2.8980776826455497,5.569599386679954,26.924658168760146,24.132256564187735,6.019989013671875,0.22775886795619726,-2.4164978027343693,-11.945716887414221,7.112721281945483,-7.1811073450743095,2.348111739605571,9.022049370221282,67.85309165698028,18.945121706275202,4.764609542339928,2,-3.1100082397460938,0.55499267578125,7.837497711181641,28.775001525878906,18.410003662109375,2,0.10843039296195411,-1.7429569235315452,146.0,2.3815325031866097,140.77000427246094,1.2160545262900013,138.41000366210938,0.10843039296195411
3578,2016-02-18,143.32000732421875,144.83999633789062,140.55999755859378,142.35000610351562,1068000.0,-0.0006275457471061063,1.1346737798613242,-0.257979424953838,42.103689886888105,43.50221406743803,-0.5675578934603891,3.1437428646428316,5.372988112337339,26.786266841211045,23.02814560109144,4.279998779296847,-1.0436092254947198,-2.5029945373535156,-12.036031865213573,7.030042790506542,-7.26951320128353,2.263524126576499,8.278363440334317,67.3364650935455,18.04811850552708,4.766518663930026,2,-3.0200119018554688,0.644989013671875,7.927494049072266,28.86499786376953,18.439987182617188,3,0.10200944997242511,-1.6173917370175643,143.41000366210938,-1.7429569235315452,146.0,2.3815325031866097,140.77000427246094,0.10200944997242511
3579,2016-02-19,143.6300048828125,145.08999633789062,141.35000610351562,143.52000427246094,948700.0,0.002162974761035885,1.4686538451853979,0.11340254837187352,35.96666258069996,42.0079190406625,-1.7199894080212914,2.972772031392026,4.922692748073814,26.214792724977826,22.203853958878,3.739990234375,-1.936867842052834,-2.1844970703124886,-11.725429054952343,7.356434914327366,-6.95496306263243,2.585968922007453,7.168030904674083,54.48398277898634,8.877953634962232,4.770465992319932,2,-3.3300094604492188,0.334991455078125,7.617496490478516,28.55500030517578,19.399993896484375,4,0.09635867066343584,1.1346737798613242,143.32000732421875,-1.6173917370175643,143.41000366210938,-1.7429569235315452,146.0,0.09635867066343584
3580,2016-02-22,147.8699951171875,148.47000122070312,145.02999877929688,145.25,904000.0,0.029520226207848443,-1.248369402612945,23.81800527118879,38.82164164272153,41.31468241964365,-5.971893208066092,-1.050128564209217,0.6319798243806929,21.822188035707654,21.07920716344719,4.839996337890625,-2.6278446000565054,1.8834930419921818,-7.67635803879412,11.443344122778484,-2.8964324984009693,6.663418582385333,2.1597190923152425,86.5088780903573,44.29097655006994,4.7799255403931555,2,-7.569999694824219,-3.904998779296875,2.6925010681152344,23.6300048828125,15.919998168945312,0,0.07263140493548104,1.4686538451853979,143.6300048828125,1.1346737798613242,143.32000732421875,-1.6173917370175643,143.41000366210938,0.07263140493548104
3581,2016-02-23,147.5500030517578,151.33999633789062,147.3699951171875,148.44000244140625,698300.0,-0.002164009440698833,-5.351924414985168,-0.33969505660904814,42.48866891533252,40.81978565056224,-5.247443701464988,-0.5346614771564759,0.7891327364706626,22.00004687732769,19.836571328245995,3.970001220703125,-3.418936533879588,1.4220008850097656,-8.142694511504146,10.986696281523677,-3.3603468132471903,6.204348583266722,-15.960006713867188,64.8423588561851,23.605322458170697,4.782347698256955,2,-6.0850067138671875,-3.5850067138671875,1.7124977111816406,22.650001525878906,12.789993286132812,1,0.07211114313509115,-1.248369402612945,147.8699951171875,1.4686538451853979,143.6300048828125,1.1346737798613242,143.32000732421875,0.07211114313509115
3582,2016-02-24,150.4199981689453,150.6199951171875,145.47000122070312,147.33999633789062,624900.0,0.01945100005305167,1.9597702409400828,-3.4606785879609787,54.48624913258323,42.18740300294886,-7.5086930269065135,-3.6758144347544714,-2.1669639515112067,18.69978862764077,20.300930502994103,5.149993896484375,-3.44628316165452,4.344496154785162,-5.1076023713671646,13.796594680937488,-0.3815531082910013,9.070545417861325,-18.435001831054677,91.46569319922203,45.73296420733083,4.726049263076169,2,-8.955001831054688,-6.4550018310546875,-2.079998016357422,19.030006408691406,10.0,2,0.07093470481871189,-5.351924414985168,147.5500030517578,-1.248369402612945,147.8699951171875,1.4686538451853979,143.6300048828125,0.07093470481871189
3583,2016-02-25,150.0800018310547,151.49000549316406,147.0500030517578,150.8000030517578,639900.0,-0.0022603134026684124,3.2285614636769213,-0.23376649112464146,53.99784549378295,43.64630347995364,-5.9947126481442865,-3.635631605334254,-1.8249832228915466,18.563099199029665,21.033669284646273,4.44000244140625,-3.096256606222312,4.076499938964844,-5.2216608830781865,13.374660761007874,-0.5725804720566714,8.725580349986359,-17.70790549316405,86.09463760373795,35.79515178037789,4.649080411021515,2,-5.739997863769531,-6.1150054931640625,-2.674999237060547,19.37000274658203,9.149993896484375,3,0.07822498234228314,1.9597702409400828,150.4199981689453,-5.351924414985168,147.5500030517578,-1.248369402612945,147.8699951171875,0.07822498234228314
3584,2016-02-26,150.0500030517578,151.3800048828125,148.41000366210938,150.60000610351562,589500.0,-0.0001998852540703311,1.8151662195095495,0.7638918323231467,62.723885410834455,45.68651496283072,-4.6264632574992675,-3.6767929491979316,-1.7533325282129795,18.116986718205766,21.015504636134086,2.970001220703125,-2.7885011118443117,3.972000885009777,-5.435639016111963,13.379640786131517,-0.7318190655510932,8.675820835570647,-16.91319034765624,77.70896370254367,20.647535294654425,4.703819950560867,2,-4.025001525878906,-6.0850067138671875,-2.792499542236328,19.400001525878906,10.419998168945312,4,0.0780405945812539,3.2285614636769213,150.0800018310547,1.9597702409400828,150.4199981689453,-5.351924414985168,147.5500030517578,0.0780405945812539
3585,2016-02-29,148.44000244140625,151.05999755859375,148.3800048828125,150.0,856100.0,-0.010729760597180449,-2.1904813805631242,2.8363434595644335,65.11028502254518,48.272295766027554,-2.027243109575892,-2.478168442299392,-0.3954861038724289,19.24498340343672,20.998222164013136,2.67999267578125,-2.0326795468299395,2.5425003051757926,-6.514688359667446,11.59968897001903,-1.9860940272458265,7.071094637597412,-14.56906202574217,49.33553343624138,-10.864424646536477,4.528594332421622,2,-2.4150009155273438,-4.475006103515625,-1.1875,21.01000213623047,11.44000244140625,0,0.09828884463707643,1.8151662195095495,150.0500030517578,3.2285614636769213,150.0800018310547,1.9597702409400828,150.4199981689453,0.09828884463707643
3586,2016-03-01,153.35000610351562,153.5399932861328,149.2899932861328,149.9199981689453,622100.0,0.033077361771450375,1.2309814931255032,-2.1987264759967133,71.1683157521738,51.87413820417352,-6.464853728327171,-7.915280595426168,-5.655694781795319,13.877751422642916,21.715545274624702,5.0999908447265625,-1.0035895622226576,7.529503631591808,-1.22698443502469,16.285991698208306,3.151259598283559,11.907747664900057,-18.77430308475155,97.64575750413613,32.50447549050962,4.3782440333082535,3,-6.300010681152344,-9.385009765625,-6.215003967285156,16.099998474121094,2.4799957275390625,1,0.06807947027775074,-2.1904813805631242,148.44000244140625,1.8151662195095495,150.0500030517578,3.2285614636769213,150.0800018310547,0.06807947027775074
3587,2016-03-02,152.1699981689453,153.82000732421875,151.32000732421875,152.44000244140625,659200.0,-0.007694867216201939,-1.5380891522404245,-0.07871826468377012,75.91464141520743,55.630910596209006,-4.371247441778564,-7.073520727911813,-4.596980238604317,14.601002839299952,22.44880084463801,2.5,-0.21084081485801676,6.333995819091797,-2.468481683914092,15.136473322097686,1.9327570675888524,10.735234570594741,-16.456437734139115,75.6276497197298,4.612308342283953,4.401238751502945,3,-4.584991455078125,-8.205001831054688,-5.597496032714844,16.100006103515625,3.94000244140625,2,0.053689940640431866,1.2309814931255032,153.35000610351562,-2.1904813805631242,148.44000244140625,1.8151662195095495,150.0500030517578,0.053689940640431866
3588,2016-03-03,153.8800048828125,154.1999969482422,149.8699951171875,151.33999633789062,785300.0,0.011237476075728559,1.723277864148481,-9.407290194970331,77.83377735218345,60.28281223748495,-4.945905396181246,-8.76509107942124,-6.298077999563191,12.487447576924296,22.50027930312625,4.3300018310546875,0.3924183094759144,7.747002410888683,-1.729418491559528,17.223423313336895,3.008791959664592,12.485212862112775,-16.717928696853306,94.50184705009451,18.956633102364208,4.738210451224102,3,-4.265007019042969,-9.915008544921875,-6.397502899169922,13.009994506835938,0.8899993896484375,3,0.04250060487789398,-1.5380891522404245,152.1699981689453,1.2309814931255032,153.35000610351562,-2.1904813805631242,148.44000244140625,0.04250060487789398
3589,2016-03-04,152.3699951171875,154.27000427246094,151.1699981689453,154.07000732421875,724900.0,-0.009812904326165994,1.9523781843547003,-0.6692938929004818,71.52931767579193,63.91699846338166,-2.3085149373197282,-7.2719281896165455,-4.799100643930615,13.546382572859443,22.459959620272553,3.100006103515625,1.382241804936001,6.010993194580067,-3.8457980851063667,15.8677844742665,1.08259755473685,10.939388834423283,-13.50412685500001,67.74177670353129,-7.4037884653417905,4.9283956398432185,3,-2.4999923706054688,-8.404998779296875,-6.404994964599609,14.495010375976562,4.1300048828125,4,0.045021991403724426,1.723277864148481,153.8800048828125,-1.5380891522404245,152.1699981689453,1.2309814931255032,153.35000610351562,0.045021991403724426
3590,2016-03-07,151.52000427246094,152.8699951171875,150.3800048828125,151.3699951171875,481400.0,-0.005578466049518727,-1.3380303887786462,-0.08824004595555236,62.23406162093649,66.11093098622655,-0.9904812690847962,-6.139733225925511,-3.9115738808638696,13.907674498406806,22.143751062435403,2.489990234375,2.261944922641817,4.782002258300793,-5.264250286812143,14.828254803413728,-0.2411240142556892,9.805128530857274,-10.805639689040646,44.779238287832825,-28.17017942259079,5.0231262725564685,3,-1.6500015258789062,-7.5550079345703125,-5.555004119873047,5.80999755859375,8.970001220703125,0,0.05906808801396579,1.9523781843547003,152.3699951171875,1.723277864148481,153.8800048828125,-1.5380891522404245,152.1699981689453,0.05906808801396579
3591,2016-03-08,149.67999267578125,152.64999389648438,149.1699981689453,150.58999633789062,1016200.0,-0.012143687597652164,-2.606226874545397,-6.06632082188994,64.37411672520184,67.20958294096195,1.3225204556731853,-3.84887111485952,-2.0942860572509403,15.250191987290975,20.88380749690971,3.4799957275390625,3.3540693296893096,2.5304908752441406,-7.2750910307072445,12.336072781195526,-2.372300077731552,7.433281828219833,-7.338951329676092,9.999880323366265,-60.9671780356856,4.9027909529756855,3,0.980010986328125,-5.714996337890625,-3.2774925231933594,2.760009765625,11.260009765625,1,0.06814546169256763,-1.3380303887786462,151.52000427246094,1.9523781843547003,152.3699951171875,1.723277864148481,153.8800048828125,0.06814546169256763
3592,2016-03-09,153.77000427246094,154.08999633789062,149.75,150.97999572753906,627800.0,0.027325038728048145,1.5306155132836272,-3.0659311177437205,70.24407547214429,69.01471960522433,-2.5058346143263748,-7.34931581275805,-6.162220540472504,10.741774644961595,19.55681806263085,4.410003662109375,4.213571818530312,6.007002258300787,-3.8455566461527155,15.85956116275429,1.08072280607405,10.933281710527524,-9.997487375193089,90.19609016437585,17.994425669000293,4.926279452226746,3,-2.4449996948242188,-10.5050048828125,-6.3325042724609375,-1.3300018310546875,7.4199981689453125,2,0.013396615083288266,-2.606226874545397,149.67999267578125,-1.3380303887786462,151.52000427246094,1.9523781843547003,152.3699951171875,0.013396615083288266
3593,2016-03-10,156.14999389648438,156.2899932861328,153.5399932861328,153.8000030517578,765200.0,0.015477593535124123,1.091263003382475,0.8422880456777835,72.45334795724912,70.0957709992704,-4.396596329506991,-8.795687207707942,-8.53779997034573,7.8974054517437935,17.876749262973153,2.75,5.051759424961716,7.507992553710949,-2.022833231001215,17.038818338423113,2.742579661354881,12.273405446067017,-11.117778514193361,98.0337150890668,22.61636797221398,4.765412892356077,3,-3.8149948120117188,-12.209999084472656,-7.997493743896484,-3.709991455078125,4.790008544921875,3,-0.0002561209586682267,1.5306155132836272,153.77000427246094,-2.606226874545397,149.67999267578125,-1.3380303887786462,151.52000427246094,-0.0002561209586682267
3594,2016-03-11,158.57000732421875,159.16000366210938,155.97000122070312,156.83999633789062,963400.0,0.015498005266261217,1.1924387813958366,0.7361777558454377,70.52954850193515,70.69791138586928,-6.125066907855171,-10.148229019355654,-10.978383880864214,5.018378454554011,15.512187331336918,3.19000244140625,5.366807905205832,8.920005798339844,-0.31407614680381357,18.1540877434835,4.302964825768015,13.537046770911672,-11.961703035389888,94.09413399928212,19.25031550395373,4.6170409725718295,3,-4.405006408691406,-13.19500732421875,-10.337509155273438,-6.2050018310546875,2.2199859619140625,4,-0.023964197996082404,1.091263003382475,156.14999389648438,1.5306155132836272,153.77000427246094,-2.606226874545397,149.67999267578125,-0.023964197996082404
3595,2016-03-14,159.33999633789062,160.13999938964844,157.35000610351562,157.52999877929688,665800.0,0.0048558300946377475,-1.5714426349393862,1.0462347192577044,72.23685808533747,70.81663831177636,-5.795780232497918,-9.966664845810499,-11.734629721240253,3.779613180512854,13.092495492551437,2.7899932861328125,5.784198383810633,8.761495208740229,-0.4474672161145463,17.970457633595004,4.157013996312827,13.36597642116763,-10.723420149336874,92.70735676630548,15.912757245084947,4.604481212427395,3,-4.68499755859375,-13.474998474121094,-10.944995880126953,-6.9749908447265625,-0.9499969482421875,0,-0.017823499455015823,1.1924387813958366,158.57000732421875,1.091263003382475,156.14999389648438,1.5306155132836272,153.77000427246094,-0.017823499455015823
3596,2016-03-15,158.5800018310547,160.1199951171875,157.35000610351562,158.3300018310547,830000.0,-0.004769640544137532,-1.5067870803816783,0.13812173326589108,66.72130224879305,69.79515618217475,-4.711340595796202,-8.65988182219121,-10.94074815911435,4.026684892131954,12.28354906108409,2.769989013671875,5.990232191001326,7.372500610351551,-2.2298260382523836,16.974827258955486,2.571337286049584,12.173663934653518,-7.889209466303896,84.98558565703117,9.631758665018978,4.801163324301962,3,-3.9250030517578125,-12.715003967285156,-10.135002136230469,-6.214996337890625,-1.4499969482421875,1,0.012044416950784287,-1.5714426349393862,159.33999633789062,1.1924387813958366,158.57000732421875,1.091263003382475,156.14999389648438,0.012044416950784287
3597,2016-03-16,158.9600067138672,160.16000366210938,157.02000427246094,158.4600067138672,486800.0,0.0023962976316354023,1.1655213781346354,2.0,68.16692493360188,68.72106146899901,-4.500130130726234,-8.237530443571245,-11.337523576704086,3.153752363577837,11.407500423710243,3.1399993896484375,6.32324374134771,6.9750053405761605,-2.486077935172716,16.436088616325037,2.2444637027017222,11.705546978450599,-6.568357084634812,81.8731862929268,7.55256756960803,4.730541637874431,3,-4.295005798339844,-13.085006713867188,-12.760009765625,-7.3950042724609375,-0.5600128173828125,2,0.012455936360792341,-1.5067870803816783,158.5800018310547,-1.5714426349393862,159.33999633789062,1.1924387813958366,158.57000732421875,0.012455936360792341
3598,2016-03-17,157.94000244140625,158.83999633789062,156.3000030517578,157.77999877929688,580300.0,-0.006416735212505187,1.591841183339821,0.32000732421875,65.51314876006775,68.05259825614077,-3.177833685938765,-6.393891858877737,-10.312960436467336,3.6743641985480053,10.089993371034035,2.660003662109375,5.995099767981287,5.224001312255865,-3.6597527846168134,14.107755409128544,0.7821242638195258,9.665878360692204,-3.994682005598463,47.016708182202215,-25.76511645103391,4.441877048436334,3,-3.2750015258789062,-12.06500244140625,-11.740005493164062,-6.375,-0.5500030517578125,3,0.020577434150703677,1.1655213781346354,158.9600067138672,-1.5067870803816783,158.5800018310547,-1.5714426349393862,159.33999633789062,0.020577434150703677
3599,2016-03-18,157.47000122070312,158.5,156.66000366210938,158.27000427246094,854200.0,-0.002975821283005775,1.9206418407508326,-4.999904634751097,68.58786384834961,68.7585762814089,-2.1325813936031466,-5.095098226285074,-9.714816124862637,3.6360521995743795,8.757008747085553,1.839996337890625,5.64171023320813,4.062000274658203,-3.955652311393692,12.079652860710098,0.05317398163225562,8.07082656768415,-2.281744139635009,30.310828599551726,-43.55984708568489,4.008826293025943,3,-2.8050003051757812,-11.595001220703125,-11.270004272460938,-5.904998779296875,0.80999755859375,4,0.022035950935440196,1.591841183339821,157.94000244140625,1.1655213781346354,158.9600067138672,-1.5067870803816783,158.5800018310547,0.022035950935440196
3600,2016-03-21,158.61000061035156,158.75,157.3800048828125,157.47999572753906,389400.0,0.007239470253452618,-1.0601638328629448,-1.412500715253009,62.8167290178993,68.58553320281973,-2.4150708670212566,-5.680468849846136,-10.763331466962313,1.981064976746552,8.108164069063323,1.3699951171875,5.073807844412045,4.664999389648443,-3.2285953855014498,12.558594164798336,0.7182020020734967,8.61179677722339,-2.427394213075189,59.844486873885735,-10.563625560873142,3.9467973875749407,3,-3.654998779296875,-9.93499755859375,-14.645004272460938,-10.375,0.660003662109375,0,0.013744358283792613,1.9206418407508326,157.47000122070312,1.591841183339821,157.94000244140625,1.1655213781346354,158.9600067138672,0.013744358283792613
3601,2016-03-22,158.19000244140625,159.27000427246094,157.47000122070312,157.97999572753906,404200.0,-0.002647992984862957,-1.9268443970276272,0.1858458463865183,65.2327850420813,68.02872315503495,-0.7386582470298606,-4.661473867446034,-10.149425323275779,1.865311606554144,8.046282879676154,1.8000030517578125,4.8549675230735545,3.713001251220703,-3.7904090216615316,11.216411524102938,-0.03870388522042845,7.464706387661835,-1.529998779296875,48.96370701548411,-19.925596471806024,3.751705136441121,3,-1.3400039672851562,-7.8300018310546875,-14.575004577636719,-10.020004272460938,-2.32000732421875,1,0.0012642831099030083,-1.0601638328629448,158.61000061035156,1.9206418407508326,157.47000122070312,1.591841183339821,157.94000244140625,0.0012642831099030083
3602,2016-03-23,161.08999633789062,161.9199981689453,157.52999877929688,158.22999572753906,775600.0,0.018332346240139463,-1.0610352349534176,13.618615127515802,67.2076068114612,67.4458630277252,-2.783869508001544,-7.0843293444046935,-12.865849779715518,-1.5751362939728324,7.9177114327892015,4.3899993896484375,5.18410687715587,6.079495239257824,-1.720781752424955,13.879772230940603,2.1793567434164345,9.979633735099213,-3.7299926757812614,85.23127131345164,18.772879103137456,3.9001384958413823,3,-2.1449966430664062,-9.849998474121094,-17.97249984741211,-13.169998168945312,-4.989990234375,2,-0.02458247901857258,-1.9268443970276272,158.19000244140625,-1.0601638328629448,158.61000061035156,1.9206418407508326,157.47000122070312,-0.02458247901857258
3603,2016-03-24,161.82000732421875,162.0399932861328,159.9499969482422,160.99000549316406,846000.0,0.004531696585285738,2.291400833843973,0.2902103685050125,73.42589468492173,67.76767927027926,-2.9334955233764504,-7.262040837486097,-13.432906547620973,-2.897937929047032,7.96849978025454,2.089996337890625,5.692884761571975,6.22250595092774,-1.7798449011376078,14.224856802993088,2.221330524895052,10.223681376960428,-4.350006103515625,95.91103371404748,28.39161669378015,4.001175426032679,3,-2.6500091552734375,-10.520011901855469,-19.687511444091797,-13.900009155273438,-6.3600006103515625,3,-0.021134676016187015,-1.0610352349534176,161.08999633789062,-1.9268443970276272,158.19000244140625,-1.0601638328629448,158.61000061035156,-0.021134676016187015
3604,2016-03-28,161.75999450683594,162.8800048828125,159.38999938964844,161.42999267578125,638200.0,-0.0003708615416297967,1.7159337168777349,0.39759169041272174,76.41891519498618,68.23235228246244,-2.6523160166995865,-6.619130023081738,-13.016750871261536,-3.452251602320189,8.095006857965021,3.4900054931640625,5.696940242883784,5.57699356079101,-2.4298992593463993,13.58388638092842,1.5735471507223053,9.580439970859715,-4.2299957275390625,79.63617498224433,8.858571924544108,4.003446410068705,3,-2.1699905395507812,-9.644989013671875,-19.627498626708984,-13.839996337890625,-5.75,0,-0.027015302086962123,2.291400833843973,161.82000732421875,-1.0610352349534176,161.08999633789062,-1.9268443970276272,158.19000244140625,-0.027015302086962123
3605,2016-03-29,163.02999877929688,163.0800018310547,160.42999267578125,161.58999633789062,662700.0,0.007851164166596591,2.4415512355587263,4.363619549637027,85.48640663760389,70.3173638812192,-3.736814053296058,-7.104284868527145,-13.881432094225886,-5.366570251335645,8.240609390326698,2.6500091552734375,5.454777102967967,6.117498016357416,-1.5712912776498342,13.806287310364667,2.273103369353805,9.961892663361027,-4.429998779296881,99.10868010129006,19.790358545038387,3.8443946470036203,3,-3.339996337890625,-8.974998474121094,-20.897502899169922,-15.110000610351562,-7.19000244140625,1,-0.029135742106152773,1.7159337168777349,161.75999450683594,2.291400833843973,161.82000732421875,-1.0610352349534176,161.08999633789062,-0.029135742106152773
3606,2016-03-30,163.7899932861328,165.99000549316406,162.36000061035156,162.36000061035156,788500.0,0.004661685042792518,-4.076955909343122,0.9930487856567626,82.36428263042411,71.894848069755,-4.112527895771251,-7.42259962575892,-14.31466163885969,-6.7461760740054615,9.174255903996405,3.6300048828125,5.174315249314475,6.355493164062494,-1.722637187966825,14.433623516091814,2.3164279880478205,10.394558340077168,-4.399993896484375,73.99514821394753,-3.7841536480336373,4.039065176014665,3,-2.644989013671875,-8.059989929199219,-21.65749740600586,-15.8699951171875,-15.04998779296875,2,-0.027596246406675684,2.4415512355587263,163.02999877929688,1.7159337168777349,161.75999450683594,2.291400833843973,161.82000732421875,-0.027596246406675684
3607,2016-03-31,160.33999633789062,162.7100067138672,160.25,162.47999572753906,1037300.0,-0.021063539224983163,-1.1207026959478568,-1.4965107345597337,62.65860364255934,71.57767639003184,-0.4986297864983271,-3.5090549437796597,-10.581890381709883,-3.9523613874384864,9.94521406709298,3.5399932861328125,4.679984154188361,2.4969963073730526,-5.280926380627733,10.274918995373838,-1.3919650366273402,6.385957651373445,5.6500091552734375,14.393879844083063,-58.31082408456665,3.888961344000393,3,0.9850082397460938,-4.609992980957031,-17.625,-12.419998168945312,-9.819992065429688,3,-0.02787826695020823,-4.076955909343122,163.7899932861328,2.4415512355587263,163.02999877929688,1.7159337168777349,161.75999450683594,-0.02787826695020823
3608,2016-04-01,160.4199981689453,160.97999572753906,159.3300018310547,160.41000366210938,684700.0,0.0004989511842452554,1.920369995273783,-0.00467033162919706,56.5094650621143,70.23563208045013,-0.2121599794158726,-3.24009654356027,-10.332705576689705,-4.710709114066816,10.352626396618625,1.649993896484375,4.461458434896059,2.2499984741210994,-5.374800396365885,9.874797344608083,-1.5624009611223926,6.062397909364591,5.57000732421875,16.366302380461427,-51.41726757515112,3.8123994352434947,4,1.2650070190429688,-3.899993896484375,-17.705001831054688,-12.5,-8.889999389648438,4,-0.026929261405925886,-1.1207026959478568,160.33999633789062,-4.076955909343122,163.7899932861328,2.4415512355587263,163.02999877929688,-0.026929261405925886
3609,2016-04-04,159.22999572753906,164.13999938964844,157.55999755859375,161.2100067138672,1041000.0,-0.007418042980857131,-1.473681493294173,-198.10992366412214,49.62405858198798,68.76977980979332,1.4010920538707978,-1.5914010186633334,-8.833774981927888,-4.186992372921679,11.05738042701678,6.5800018310546875,4.137697104209394,0.716996002197277,-6.410178941090976,7.84417094548553,-2.8465914694468495,4.2805834738414035,6.493609619140614,19.810161294117858,-42.96921965621277,3.5635874716441194,4,2.5000076293945312,-2.0449905395507812,-15.077495574951172,-11.30999755859375,-6.94000244140625,0,-0.023676374520054444,1.920369995273783,160.4199981689453,-1.1207026959478568,160.33999633789062,-4.076955909343122,163.7899932861328,-0.023676374520054444
3610,2016-04-05,160.47000122070312,160.89999389648438,158.10000610351562,158.5,724200.0,0.00778751194144256,-1.0216598543523527,-0.9949445908663553,56.25412142981931,67.772150519542,0.5058718868392305,-2.2414355472516547,-9.76438347605972,-6.031842633855092,11.633524299171699,2.79998779296875,3.9822782869648563,1.5095016479492074,-4.851675086508521,7.870678382406936,-1.671086719279657,4.690090015178072,4.763787658691399,34.51958390425526,-24.39951266098472,3.18058836722887,4,1.2900009155273438,-3.2849960327148438,-15.47500228881836,-12.550003051757812,-12.339996337890625,1,-0.027793398641114853,-1.473681493294173,159.22999572753906,1.920369995273783,160.4199981689453,-1.1207026959478568,160.33999633789062,-0.027793398641114853
3611,2016-04-06,159.8800048828125,161.07000732421875,158.17999267578125,160.89999389648438,694900.0,-0.0036766768455318566,3.249971951082688,-0.5177605998172045,53.00260056393693,66.1938164920393,1.5207261438796138,-0.8939313715580397,-8.87481612483731,-6.043648426909954,12.000364073952099,2.8900146484375,3.7879446094377442,0.4095046997070426,-4.218155256243762,5.037164655657847,-1.9043252782683453,2.7233346776824305,4.893356517333984,35.25846016135353,-19.899644104069004,2.3138299779754012,4,1.8949966430664062,-2.3000030517578125,-14.885005950927734,-11.960006713867188,-9.8800048828125,2,-0.025269004387903804,-1.0216598543523527,160.47000122070312,-1.473681493294173,159.22999572753906,1.920369995273783,160.4199981689453,-0.025269004387903804
3612,2016-04-07,155.8300018310547,159.52999877929688,155.1300048828125,158.86000061035156,580900.0,-0.025331516938133403,1.0137294337830665,2.970619034796398,44.250686228938115,62.95212666359668,5.3038946206838204,3.4976403424248588,-4.783732911129846,-2.634049254663182,12.380211742842192,4.75,3.6482958369277583,-3.7434982299804744,-7.905172217553911,0.4181757575929623,-5.824335223767179,-1.6626612361937703,8.510557738598635,7.769116259850054,-46.41868835275473,2.0808369937867113,4,4.730003356933594,1.75,-10.322505950927734,-7.910003662109375,-10.270004272460938,3,-0.04549827539357498,3.249971951082688,159.8800048828125,-1.0216598543523527,160.47000122070312,-1.473681493294173,159.22999572753906,-0.04549827539357498
3613,2016-04-08,156.11000061035156,157.2899932861328,155.0,157.0,504100.0,0.0017968220240440758,2.1156668777312975,0.2937292898365345,46.255508828830344,59.60063706735714,4.613960020859395,3.3882068701330468,-5.020162928686943,-3.079831784255248,13.307309353685195,2.2899932861328125,3.4990396820525405,-3.4614997863769474,-7.630132613185339,0.7071330404314438,-5.545816199781143,-1.3771833729727518,7.493714584354507,12.1444276200795,-43.20212081846955,2.0843164134041974,4,4.385002136230469,1.470001220703125,-10.334999084472656,-9.31500244140625,-7.970001220703125,4,-0.03580806044478324,1.0137294337830665,155.8300018310547,3.249971951082688,159.8800048828125,-1.0216598543523527,160.47000122070312,-0.03580806044478324
3614,2016-04-11,154.77000427246094,157.27999877929688,154.75,156.25,364000.0,-0.008583667495045577,-2.3289364051598653,1.662917688206148,39.54250267194795,54.49575884895092,5.4290793302597535,4.6682640611499835,-3.555845947197497,-1.866873422009803,13.727185489496534,2.529998779296875,3.008886201137102,-4.6114959716796875,-9.287808032086133,0.06481608872675793,-6.949652001882896,-2.273339941476479,7.9733394027745135,0.31652293161559486,-52.21133606406907,2.3381560302032165,4,5.599998474121094,2.80999755859375,-7.980007171630859,-8.025009155273438,-10.69000244140625,0,-0.020934324505543556,2.1156668777312975,156.11000061035156,1.0137294337830665,155.8300018310547,3.249971951082688,159.8800048828125,-0.020934324505543556
3615,2016-04-12,156.5,156.60000610351562,153.5,154.66000366210938,674600.0,0.011177848935724821,2.039208939817793,-1.2432443578402566,45.70411467278569,50.42240685365777,2.9898021970775233,2.86129380650533,-5.251365629000475,-3.7566516831883234,13.810841280099117,3.100006103515625,2.3255530022820494,-2.7395004272460994,-7.590339550156983,2.1113386956647844,-5.164919988701541,-0.3140808657906575,5.284142434207183,39.63008054697767,-12.797201993275443,2.4254195614554375,4,2.3199996948242188,1.0800018310546875,-9.582500457763672,-12.535003662109375,-12.69000244140625,1,-0.02690100136656348,-2.3289364051598653,154.77000427246094,2.1156668777312975,156.11000061035156,1.0137294337830665,155.8300018310547,-0.02690100136656348
3616,2016-04-13,160.49000549316406,160.89999389648438,157.4600067138672,157.67999267578125,696500.0,0.025495242767821447,-1.1169251282918058,1.5271839185311729,48.55493708697132,48.85533279192577,-1.6958730275414382,-1.0311497800054497,-9.251375620478314,-7.882784359239139,14.303133360623335,4.399993896484375,1.6515405734494948,1.1550048828125057,-3.716328226733765,6.026337992358776,-1.2806616719606438,3.590671437585655,-6.9900054931640625,94.45961160163804,44.27408996286904,2.435666554773138,4,-1.6700057983398438,-2.910003662109375,-13.572505950927734,-16.525009155273438,-16.95001220703125,2,-0.07701414535049056,2.039208939817793,156.5,-2.3289364051598653,154.77000427246094,2.1156668777312975,156.11000061035156,-0.07701414535049056
3617,2016-04-14,160.94000244140625,161.50999450683594,159.75,160.22999572753906,507500.0,0.0028038939051651113,-1.1077801635524693,0.25267027590588464,47.85155173158851,47.893342421867345,-2.292935200408948,-1.3968204602552987,-9.608673472685524,-8.473262369622063,14.963093378294626,1.7599945068359375,0.6516324469120036,1.5060020446777287,-3.4134834024419263,6.425487491797384,-0.9537406788820988,3.965744768237556,-7.44000244140625,92.88398930931548,46.479677946325545,2.4597427235598217,4,-2.1200027465820312,-3.0699996948242188,-13.62750244140625,-16.975006103515625,-14.550003051757812,3,-0.06797565723530541,-1.1169251282918058,160.49000549316406,2.039208939817793,156.5,-2.3289364051598653,154.77000427246094,-0.06797565723530541
3618,2016-04-15,161.19000244140625,162.02000427246094,160.02000427246094,161.02000427246094,411000.0,0.0015533739046078576,1.1857901626768725,0.23943177666501902,48.621209201929084,47.78191471297192,-2.70688108284628,-1.4660180453344651,-9.634785508580393,-8.830663770645344,15.902841024489305,2.0,-0.25508277144885483,1.5935020446777344,-3.3328981430628914,6.51990223241836,-0.8696980491925785,4.056702138548047,-7.369602661132802,90.25819935633731,46.0722896874288,2.463200093870308,4,-3.4300003051757812,-1.4449996948242188,-13.895000457763672,-17.225006103515625,-15.32000732421875,4,-0.0969663418703286,-1.1077801635524693,160.94000244140625,-1.1169251282918058,160.49000549316406,2.039208939817793,156.5,-0.0969663418703286
3619,2016-04-18,160.94000244140625,163.2899932861328,159.27000427246094,160.3800048828125,749100.0,-0.0015509646765522467,-1.892079697019595,3.2941387667175297,44.681941508733615,46.4961169439624,-2.446034393724858,-0.9936711387824744,-9.156285186659403,-8.697794681544764,16.997951961179368,4.019989013671875,-0.5896605855821235,1.1700019836425781,-3.6849616819214077,6.024965649206564,-1.2574798491394006,3.597483816424557,-6.627626391601552,75.99599125307631,37.15641268885111,2.427481832781989,4,-2.5450057983398438,-1.1949996948242188,-12.802505493164062,-16.975006103515625,-11.600006103515625,0,-0.07953276287800437,1.1857901626768725,161.19000244140625,-1.1077801635524693,160.94000244140625,-1.1169251282918058,160.49000549316406,-0.07953276287800437
3620,2016-04-19,160.7899932861328,162.72000122070312,160.3000030517578,161.8699951171875,529400.0,-0.0009320812290161129,-1.3495329733413333,-1.92858310626703,42.12185227511328,45.287144911870875,-2.5097923911218913,-0.7082825079550616,-8.648757257754767,-8.663784244576277,18.08566929390292,2.4199981689453125,-0.8060631971066528,0.9109931945800724,-3.9321867143086706,5.7541731034688155,-1.5105967598642849,3.3325831490244298,-5.759407857421877,57.118254578955906,21.786847255434644,2.421589954444371,4,-2.3949966430664062,-1.0449905395507812,-11.01999282836914,-15.414993286132812,-7.2599945068359375,1,-0.10392432460235235,-1.892079697019595,160.94000244140625,1.1857901626768725,161.19000244140625,-1.1077801635524693,160.94000244140625,-0.10392432460235235
3621,2016-04-20,158.38999938964844,161.33999633789062,158.38999938964844,161.02000427246094,682300.0,-0.014926264050608484,-1.2433395219308425,2.4351855776430864,44.58033253802185,45.32377227954684,-0.38373683626770116,1.7997363138947833,-5.8314888631468875,-6.404023947440635,18.830517096595507,2.9499969482421875,-0.8812779534551964,-1.4990005493164062,-6.328303001528155,3.330301902895343,-3.913651775422295,0.9156506767894825,-2.698661332343761,0.0,-36.41095474251361,2.414651226105879,4,0.00499725341796875,1.3550033569335938,-8.130001068115234,-12.525001525878906,-1.7299957275390625,2,-0.09205127777787947,-1.3495329733413333,160.7899932861328,-1.892079697019595,160.94000244140625,1.1857901626768725,161.19000244140625,-0.09205127777787947
3622,2016-04-21,157.1300048828125,158.8300018310547,156.3800048828125,158.39999389648438,686000.0,-0.007955013016549661,1.3004613444896556,0.4828846600139243,41.41890036415735,44.78637133902762,1.2069829430954258,2.8963439209842363,-4.161869802656753,-5.310737070568024,18.687879709050243,2.4499969482421875,-1.2226022089411401,-2.560995483398443,-7.50629319854653,2.3843022317496434,-5.033644340972472,-0.0883466258244141,-0.8307744072015737,10.853853237143179,-26.932138264224854,2.4726488575740375,4,1.2649917602539062,2.6149978637695312,-6.870006561279297,-11.265007019042969,-0.82000732421875,3,-0.08648896566136499,-1.2433395219308425,158.38999938964844,-1.3495329733413333,160.7899932861328,-1.892079697019595,160.94000244140625,-0.08648896566136499
3623,2016-04-22,158.39999389648438,158.9600067138672,155.17999267578125,157.3800048828125,540300.0,0.008082409305715021,2.5326992185271804,-0.8031479034002162,47.84414937930367,45.70877652873381,0.33077476397386363,1.4303328495876428,-4.904574435736151,-6.750363391938066,18.370310263223615,3.7800140380859375,-1.4547539844451194,-1.1200057983398324,-5.991297803973538,3.751286207293873,-3.555651801156671,1.3156402044770061,4.8899993896484375,39.70408111428662,-0.3410370911108487,2.4356460028168465,4,-0.00499725341796875,1.3450088500976562,-8.129993438720703,-12.524993896484375,-4.55999755859375,4,-0.0758206753131857,1.3004613444896556,157.1300048828125,-1.2433395219308425,158.38999938964844,-1.3495329733413333,160.7899932861328,-0.0758206753131857
3624,2016-04-25,157.38999938964844,158.30999755859375,155.6300048828125,157.58999633789062,618000.0,-0.006376228192887301,2.268284967295937,-0.19607755138676958,41.903243740638736,45.28645753627305,1.9573336879964245,2.2094306838037028,-3.363002125597518,-5.883910759488202,17.826495054468683,2.769989013671875,-1.218505089255018,-1.9115005493164006,-6.751673213607404,2.928672114974603,-4.331586881461902,0.5085857828291012,5.737793884277352,29.310400654063002,-10.961347758678585,2.420086332145496,4,1.8449935913085938,2.3550033569335938,-7.119998931884766,-11.514999389648438,-4.0500030517578125,0,-0.07319400417520183,2.5326992185271804,158.39999389648438,1.3004613444896556,157.1300048828125,-1.2433395219308425,158.38999938964844,-0.07319400417520183
3625,2016-04-26,158.27999877929688,158.75999450683594,156.19000244140625,157.88999938964844,656500.0,0.0056547391390799895,2.807421473217818,-1.9500267032883192,45.85919248369471,44.986930358131204,1.5046054475685082,0.9964139131556067,-3.776203371984195,-6.907506807692869,17.253304744350512,2.5699920654296875,-1.0037145573367638,-0.7840011596679801,-5.309791006698589,3.7417886873626287,-3.0468960831832703,1.47889376384731,4.6888384826660285,50.32474448974739,9.029765900168776,2.262894923515299,4,0.9549942016601562,1.4650039672851562,-8.009998321533203,-12.404998779296875,-6.1300048828125,1,-0.05648219933253884,2.268284967295937,157.38999938964844,2.5326992185271804,158.39999389648438,1.3004613444896556,157.1300048828125,-0.05648219933253884
3626,2016-04-27,159.27000427246094,160.07000732421875,156.9499969482422,158.07000732421875,371200.0,0.00625477319180745,1.2285764110277329,3.0769200672952777,60.57812678887476,46.40099425338523,0.361342541805584,-0.36847199451085544,-4.436680416332308,-7.9562932410916005,16.10603811398383,3.1200103759765625,-0.47324867991048336,0.43200378417969887,-3.514455918984254,4.378463487343652,-1.5412260674022775,2.4052336357616753,3.543056097778333,83.64006839911131,36.53024463231989,1.9732298515819744,4,-0.03501129150390625,0.47499847412109375,-7.4550018310546875,-13.395004272460938,-8.55999755859375,2,-0.03603946342177977,2.807421473217818,158.27999877929688,2.268284967295937,157.38999938964844,2.5326992185271804,158.39999389648438,-0.03603946342177977
3627,2016-04-28,155.8699951171875,158.42999267578125,155.42999267578125,157.5800018310547,635700.0,-0.021347454411171474,-1.316591944102416,-1.4250092188751702,49.38079044978808,46.48539216981401,3.3151647279833014,2.8242881973363865,-0.6563609553283527,-4.585136248119284,15.488532319571144,3.8400115966796875,-0.25135509350826624,-2.7445053100585994,-6.836425556779773,1.3474149366625738,-4.790465433419172,-0.698545186698027,6.790403899162612,14.110437105269726,-35.87639857587527,2.045960123360582,4,3.3649978637695312,3.8750076293945312,-2.264995574951172,-9.9949951171875,-5.6299896240234375,3,0.005068381148840784,1.2285764110277329,159.27000427246094,2.807421473217818,158.27999877929688,2.268284967295937,157.38999938964844,0.005068381148840784
3628,2016-04-29,156.10000610351562,156.5,154.13999938964844,155.97999572753906,454800.0,0.0014756591616955639,4.130446320468379,-0.07018123087081835,53.639850903208185,47.48071543586674,2.555998731677647,2.375851181459609,-0.4926464186795272,-4.859720361820507,15.120212198939237,2.3600006103515625,-0.39051107920093386,-2.29849472045899,-6.44483988947033,1.8478504485523501,-4.37166730496466,-0.22532213595331996,6.4107847860231,33.05234555321399,-22.258361701464473,2.073172584505666,4,2.3299942016601562,3.6449966430664062,-1.00750732421875,-9.345008850097656,-4.3899993896484375,4,0.0013452366871713473,-1.316591944102416,155.8699951171875,1.2285764110277329,159.27000427246094,2.807421473217818,158.27999877929688,0.0013452366871713473
3629,2016-05-02,155.4600067138672,156.75999450683594,152.69000244140625,156.33999633789062,861600.0,-0.00409993186818991,3.7325875391453236,-7.33261284170375,46.973245617541025,48.01975914058093,2.6115452208111662,2.8658653743259492,0.5317657356550853,-4.194859614610891,14.15139903515385,4.0699920654296875,-0.5868533736670827,-2.749994659423834,-7.076061786432831,1.5760724675851634,-4.913028222928318,-0.5869610959193494,6.715952515675923,37.53390839770415,-18.944015369688955,2.163033563504497,5,1.55499267578125,3.8799972534179688,-0.22500991821289062,-8.645011901855469,-1.94000244140625,0,-0.010420753287102902,4.130446320468379,156.10000610351562,-1.316591944102416,155.8699951171875,1.2285764110277329,159.27000427246094,-0.010420753287102902
3630,2016-05-03,156.00999450683594,156.97000122070312,153.91000366210938,155.22999572753906,529400.0,0.0035378088847057843,1.2666546103940142,-0.8863727003173172,33.69718278576377,46.81052027921892,1.466418984020578,2.0707831786305917,0.24381890140816154,-4.695139579606234,13.103514157952855,3.05999755859375,-0.8399435532361395,-1.977006530761713,-6.2722528051262145,2.3182397436027884,-4.124629667943964,0.17061660642053766,5.596807315418971,44.98631258580479,-6.410942476191941,2.1476231371822467,5,0.3700103759765625,3.3300094604492188,-0.15748977661132812,-8.774993896484375,0.7700042724609375,1,-0.01711427641149188,3.7325875391453236,155.4600067138672,4.130446320468379,156.10000610351562,-1.316591944102416,155.8699951171875,-0.01711427641149188
3631,2016-05-04,155.83999633789062,156.3000030517578,153.69000244140625,154.25999450683594,356300.0,-0.001089662040452577,1.0879877442154284,2.025646543291991,31.05494301190096,45.65896946230154,1.3819908622276387,2.0264947847017254,0.6896012313745814,-4.529088104541813,11.985043152317406,2.6100006103515625,-1.017815196954956,-1.9450042724609489,-6.245395927042182,2.355387382120284,-4.095200099751565,0.20519155482966767,5.231797521513357,54.87803581302369,8.368005245962344,2.150195827290614,5,0.540008544921875,3.5000076293945312,1.0325050354003906,-8.504997253417969,-2.8199920654296875,2,-0.023678147639362268,1.2666546103940142,156.00999450683594,3.7325875391453236,155.4600067138672,4.130446320468379,156.10000610351562,-0.023678147639362268
3632,2016-05-05,148.74000549316406,153.11000061035156,148.1999969482422,152.99000549316406,1548500.0,-0.045559490577325445,1.1870887934315697,-2.689870300443277,19.350054656714505,42.49295893756941,8.008927448876335,9.031116449676972,7.896037119021173,2.5487824388519016,12.426475498948548,7.6399993896484375,-1.3438873174305854,-8.69049530029298,-14.554210915167516,-2.826779685418444,-11.622353107730248,-5.758637492855712,11.828880881160046,6.157449051850279,-33.38040646865217,2.9318578074372623,5,5.394996643066406,7.42999267578125,9.697498321533203,0.04999542236328125,3.80999755859375,3,0.013244595589272379,1.0879877442154284,155.83999633789062,1.2666546103940142,156.00999450683594,3.7325875391453236,155.4600067138672,0.013244595589272379
3633,2016-05-06,150.52000427246094,151.05999755859375,147.25999450683594,150.14999389648438,1011100.0,0.011967182422745637,4.241394551022341,-0.08706126493566177,26.144672169803087,40.7420065408099,5.580446622766544,7.1789237245366735,6.256322565287888,0.8032536122363183,13.009295919867633,3.8000030517578125,-1.5581345789657917,-6.6309967041015625,-13.244680323574755,-0.01731308462836978,-9.937838513838159,-3.324154894364966,9.059370947776614,33.57371278610209,-1.2965661162249518,3.3068418097366012,5,3.1449966430664062,5.17999267578125,8.007499694824219,-1.7300033569335938,2.1100006103515625,4,-0.0018602097485330704,1.1870887934315697,148.74000549316406,1.0879877442154284,155.83999633789062,1.2666546103940142,156.00999450683594,-0.0018602097485330704
3634,2016-05-09,151.52999877929688,152.05999755859375,149.41000366210938,150.0,546800.0,0.006710035066221032,1.046330226584501,4.135015876943379,29.603506165702626,38.935819172144114,4.080950493516127,6.233336872810895,5.402207963544981,-0.14624857523918422,13.572804370670271,2.649993896484375,-1.5975547743004768,-5.459001922607428,-12.465322241542822,1.5473183963279666,-8.96216208207511,-1.9558417631397447,6.817438369600524,43.975296807599534,11.426865807970643,3.503160159467695,5,2.1350021362304688,4.1699981689453125,7.572505950927734,-2.7399978637695312,2.1100006103515625,0,0.0011879359600106554,4.241394551022341,150.52000427246094,1.1870887934315697,148.74000549316406,1.0879877442154284,155.83999633789062,0.0011879359600106554
3635,2016-05-10,152.2899932861328,153.5800018310547,151.3699951171875,152.38999938964844,684600.0,0.0050154722692425935,-1.2783545697656127,-0.06536351850004987,35.51753169500341,36.15130860615841,2.661839112090348,5.419635025104242,4.862041542982524,-0.977396055840785,14.398295060642496,2.2100067138671875,-1.8944210798662482,-4.488507080078136,-11.80288847472545,2.8258743145691767,-8.145697777401779,-0.831316382754494,4.9486995985584485,55.64152682269776,18.192061769762283,3.657190697323653,5,0.5550003051757812,2.9850006103515625,7.167510986328125,-3.4999923706054688,1.6500091552734375,1,0.008076768274702717,1.046330226584501,151.52999877929688,4.241394551022341,150.52000427246094,1.1870887934315697,148.74000549316406,0.008076768274702717
3636,2016-05-11,148.1300048828125,152.1699981689453,148.05999755859375,151.74000549316406,614400.0,-0.02731622947480361,-1.191991406284968,36.09780286847727,31.21866721010801,34.13329491286062,5.6718993910220945,9.071253153840814,9.039762672151994,3.012279497304405,14.385288009202887,4.2299957275390625,-2.115840302716947,-8.03049545288087,-16.076528214432045,0.015537308670303673,-12.053511833656444,-4.007479072105298,8.110818164093217,13.765971008334379,-25.930349135788358,4.023016380775586,5,3.9849929809570312,7.144989013671875,11.342498779296875,0.6599960327148438,6.4199981689453125,2,0.058394610216393916,-1.2783545697656127,152.2899932861328,1.046330226584501,151.52999877929688,4.241394551022341,150.52000427246094,0.058394610216393916
3637,2016-05-12,150.0,151.02999877929688,147.99000549316406,148.99000549316406,842500.0,0.012624013066541595,-1.0199327800956084,-0.2797768243971511,32.89901227787435,31.82875728782352,3.2203326812958153,6.682239040421962,7.24763640053925,1.1048618132278136,14.232543130392333,3.0399932861328125,-2.4964689099561213,-5.613500213623041,-13.778025487944944,2.551025060698862,-9.695762850783979,-1.5312375764621038,5.342740192898731,43.35446705360851,3.507973791192569,4.082262637160946,5,2.1149978637695312,5.274993896484375,9.677501678466797,-1.2099990844726562,5.5800018310546875,3,0.020133361816406348,-1.191991406284968,148.1300048828125,-1.2783545697656127,152.2899932861328,1.046330226584501,151.52999877929688,0.020133361816406348
3638,2016-05-13,145.55999755859375,150.00999450683594,145.19000244140625,149.57000732421875,989300.0,-0.029600016276041696,-1.0294703433388157,-3.9703282923660317,28.86743049721673,29.817000052231936,6.71406037482916,10.425776910781678,11.660392896622227,5.5371283893880445,14.154704236105953,4.8199920654296875,-3.443758378512314,-9.27200241088866,-18.15004371268384,-0.3939611090934818,-13.71102306178625,-4.832981759991071,8.974468065698716,4.409954041760708,-35.25038287929169,4.439020650897584,5,5.5200042724609375,8.680000305175781,13.510005950927734,3.2300033569335938,8.8800048828125,4,0.04802147300359971,-1.0199327800956084,150.0,-1.191991406284968,148.1300048828125,-1.2783545697656127,152.2899932861328,0.04802147300359971
3639,2016-05-16,148.13999938964844,148.61000061035156,145.4499969482422,145.5500030517578,965300.0,0.017724662505686828,-1.2652286623716134,-0.645882800608828,32.91777778805999,29.730399496931515,3.337492933873051,7.2071786982793355,9.131242790246233,2.9630375843447325,13.773023457949362,3.160003662109375,-3.920114894267101,-6.052000427246099,-14.921538552051317,2.8175376975591178,-10.486769489648708,-1.6172313648434908,5.273130652697688,35.16087202439952,-3.0203456082813815,4.434769062402605,5,2.6050033569335938,6.099998474121094,10.897502899169922,0.6500015258789062,5.0200042724609375,0,0.030309204209959084,-1.0294703433388157,145.55999755859375,-1.0199327800956084,150.0,-1.191991406284968,148.1300048828125,0.030309204209959084
3640,2016-05-17,144.0800018310547,146.92999267578125,143.30999755859375,146.92999267578125,1615500.0,-0.027406490990423582,1.5403556112369297,-1.1003841214106447,26.809134967958855,29.258643047604615,6.176814363990218,10.48888909278088,13.223364937360799,7.034457575095928,13.516011709843967,4.8300018310546875,-4.672947229678044,-9.276498413085932,-18.662200314035744,0.1092034878638799,-13.969349363560838,-4.583647462611026,8.34635289917864,8.690792544204847,-22.759503592254305,4.69285095047491,5,4.364997863769531,9.219993591308594,14.895000457763672,4.709999084472656,10.849990844726562,1,0.06635200886382275,-1.2652286623716134,148.13999938964844,-1.0294703433388157,145.55999755859375,-1.0199327800956084,150.0,0.06635200886382275
3641,2016-05-18,143.80999755859375,145.49000549316406,141.8800048828125,144.00999450683594,1604600.0,-0.0018739885412935031,1.2847968323716168,0.07017459323150067,29.64211348390201,30.40220513951434,5.096900309616132,10.12995897793536,13.582336813206382,7.2947906561196305,14.0791881895023,3.6100006103515625,-5.312899301700668,-8.817502593994135,-18.802806827629638,1.1678016396413682,-13.8101547108119,-3.824850477176369,7.340067167610044,21.092830198747944,-12.032379172274464,4.992652116817755,5,3.9200057983398438,8.775001525878906,14.390003204345703,4.980003356933594,10.710006713867188,2,0.07044019925447209,1.5403556112369297,144.0800018310547,-1.2652286623716134,148.13999938964844,-1.0294703433388157,145.55999755859375,0.07044019925447209
3642,2016-05-19,143.5399932861328,144.22000122070312,132.97999572753906,134.1199951171875,5397200.0,-0.0018775069678373946,1.085341531736966,-47.100709544518196,28.82665095856302,30.700202782709887,5.086625062172885,9.833815839149821,13.80815206392191,7.5523376742678465,15.802306583102066,11.240005493164062,-5.863756291661673,-8.408006286621088,-18.937970943671814,2.1219583704296383,-13.672988615146437,-3.143023958095739,6.126861865128376,62.008210895654244,27.681038477964485,5.2649823285253605,5,-0.2599945068359375,4.595001220703125,14.66000747680664,5.250007629394531,10.240005493164062,3,0.07670342957086285,1.2847968323716168,143.80999755859375,1.5403556112369297,144.0800018310547,-1.2652286623716134,148.13999938964844,0.07670342957086285
3643,2016-05-20,146.38999938964844,147.16000366210938,142.77999877929688,143.36000061035156,1948500.0,0.019855136107150395,-1.0906932366094189,0.3216559838924174,35.770289615681094,31.385400943818606,1.7759263898632582,6.364214208275769,10.869437258967451,4.683647172441084,17.654958735793862,4.3800048828125,-6.371397962962078,-4.957500457763672,-15.30648338621188,5.391482470684537,-10.131991921987776,0.21699100646043235,-13.410003662109375,85.79654173272624,49.732097116299116,5.174491464224102,5,-3.1100006103515625,1.7449951171875,11.955001831054688,2.4000015258789062,10.589996337890625,4,0.06277752906429823,1.085341531736966,143.5399932861328,1.2847968323716168,143.80999755859375,1.5403556112369297,144.0800018310547,0.06277752906429823
3644,2016-05-23,145.8699951171875,147.5,145.10000610351562,145.5800018310547,1069800.0,-0.0035521844021382254,-2.8400371098280006,0.09570739371720366,34.07662466184078,31.22530016235609,1.574166977973107,6.299917440771708,11.214845151712638,5.155407861476334,19.567934813057793,2.399993896484375,-5.937594111634866,-4.9015045166015625,-15.115917540755817,5.312908507552692,-10.008711028678704,0.20570199547557877,-12.889999389648438,88.77407435820102,51.614186106832236,5.107206512077132,5,-3.2949981689453125,2.2649993896484375,12.88250732421875,2.9200057983398438,15.139999389648438,0,0.05875099479734591,-1.0906932366094189,146.38999938964844,1.085341531736966,143.5399932861328,1.2847968323716168,143.80999755859375,0.05875099479734591
3645,2016-05-24,149.33999633789062,149.9499969482422,144.89999389648438,144.89999389648438,1126800.0,0.023788313819544715,-1.2747748986184617,15.310707708497764,40.75127641521642,32.28447896292369,-2.6354425903017784,2.2406944119177297,7.582146624452662,1.669624934483295,21.16102740184645,5.0500030517578125,-5.676545311979794,-0.9845031738281307,-10.57905282035594,8.610046472699679,-5.7817779970920355,3.812771649435774,-15.77920043945312,96.40541799368069,58.94680177156409,4.797274823263903,5,-7.334999084472656,-1.4899978637695312,9.730003356933594,-0.5499954223632812,12.290008544921875,1,0.025579264884778574,-2.8400371098280006,145.8699951171875,-1.0906932366094189,146.38999938964844,1.085341531736966,143.5399932861328,0.025579264884778574
3646,2016-05-25,153.52999877929688,154.33999633789062,148.7899932861328,149.27999877929688,1681000.0,0.02805680021530277,-1.1223676456000513,0.9572066808715376,57.43095550900117,35.010250433048896,-6.681536919238283,-2.5311574174243106,3.299281247867839,-2.4977440198035765,21.993305650344038,5.5500030517578125,-5.465708927312647,3.4924995422363168,-5.283890506254295,12.268889590726928,-0.8956954820089891,7.880694566481623,-18.985850817871096,96.20787670670194,52.52656019923953,4.3881950242453085,5,-9.870002746582031,-6.370002746582031,5.540000915527344,-4.739997863769531,10.800003051757812,2,0.009118699326617685,-1.2747748986184617,149.33999633789062,-2.8400371098280006,145.8699951171875,-1.0906932366094189,146.38999938964844,0.009118699326617685
3647,2016-05-26,156.66000366210938,156.7899932861328,153.5,154.5500030517578,2191700.0,0.02038692703509981,1.7763892376335155,0.49647073184742646,59.14234522758451,38.3741298475342,-9.797815161047168,-5.901516013100405,0.0986191600943016,-5.614308152876333,23.205219378997878,3.2899932861328125,-5.439026509195685,6.583003997802734,-2.310248403978079,15.476256399583548,2.136377796912342,11.029630198693127,-20.532187830566414,99.07216506073567,51.87698117268807,4.446626200890406,5,-11.775009155273438,-10.135002136230469,2.4099960327148438,-7.870002746582031,4.529998779296875,3,-0.013660151535959786,-1.1223676456000513,153.52999877929688,-1.2747748986184617,149.33999633789062,-2.8400371098280006,145.8699951171875,-0.013660151535959786
3648,2016-05-27,156.30999755859375,157.75999450683594,155.89999389648438,156.80999755859375,1075600.0,-0.002234176530919396,-1.8181671059323994,-0.23696675609809012,57.26001948600336,41.07882336952791,-8.674808057317989,-5.834087969893403,0.40532697589890176,-5.236154143782869,24.514823617506263,1.8600006103515625,-4.915849744388538,6.222498321533209,-2.701138631158102,15.14613527422452,1.7606798451875534,10.684316797878864,-18.11596398159179,88.72475210401605,39.423555428470785,4.461818476345658,5,-10.94000244140625,-9.784996032714844,2.7600021362304688,-7.519996643066406,5.1399993896484375,4,-0.016185777101995646,1.7763892376335155,156.66000366210938,-1.1223676456000513,153.52999877929688,-1.2747748986184617,149.33999633789062,-0.016185777101995646
3649,2016-05-31,153.83999633789062,156.99000549316406,153.7100067138672,156.99000549316406,1689900.0,-0.01580194011440139,1.0825328547415944,6.300018310546875,52.23794708380168,43.90424693795489,-5.935404193147178,-3.6803712832946758,2.8175874242771783,-2.6882135961169524,25.585416603334153,3.279998779296875,-4.604791601767801,3.8334976196289006,-4.9124468170356295,12.57944205629343,-0.5394745987033787,8.20646983796118,-13.298047449308598,69.51790059955411,20.150451691674377,4.372972218332266,5,-8.470001220703125,-7.314994812011719,5.230003356933594,-5.049995422363281,7.290008544921875,1,0.020410812951086044,-1.8181671059323994,156.30999755859375,1.7763892376335155,156.66000366210938,-1.1223676456000513,153.52999877929688,0.020410812951086044
3650,2016-06-01,153.33999633789062,153.88999938964844,151.92999267578125,153.83999633789062,1373700.0,-0.00325013008256847,5.533289252835563,0.15872969739245008,58.411343422419215,47.100828042234575,-4.45190403464693,-3.5738923060846446,3.216094908248124,-2.138417019703411,26.907484153215023,1.9600067138671875,-3.7225713404118324,3.4669975280761776,-4.969123239312523,11.903118295464878,-0.7510628556181871,7.685057911770542,-10.731881975118142,50.724664800002714,-3.0161681757388834,4.218060383694356,6,-7.970001220703125,-6.814994812011719,6.150001525878906,-4.549995422363281,11.510009765625,2,0.05001955362020594,1.0825328547415944,153.83999633789062,-1.8181671059323994,156.30999755859375,1.7763892376335155,156.66000366210938,0.05001955362020594
3651,2016-06-02,152.14999389648438,153.16000366210938,150.5800018310547,151.38999938964844,1319900.0,-0.007760548257638056,-1.168078217663087,-1.519989013671875,53.549011429216236,49.847756983418265,-2.184148445021407,-2.8190436617208263,4.302224213298587,-0.852819618806933,28.31430058104203,2.7599945068359375,-3.116625986653247,2.4614952087402457,-5.577193815474089,10.500184232954581,-1.557849303366936,6.4808397208474275,-7.723653916424269,21.86620706070369,-31.817451487160245,4.0193445121071685,6,-1.8799972534179688,-5.624992370605469,7.340003967285156,-3.3599929809570312,11.540008544921875,3,0.06230700865343364,5.533289252835563,153.33999633789062,1.0825328547415944,153.83999633789062,-1.8181671059323994,156.30999755859375,0.06230700865343364
3652,2016-06-03,150.7100067138672,152.6699981689453,149.72999572753906,151.6699981689453,895200.0,-0.009464260534883029,-1.0136910422959147,-1.2631557813158794,59.435699272957635,52.47724694533788,0.42450440158998504,-1.2900428208344579,5.52597406921052,0.6515684276848788,28.333610851198053,2.94000244140625,-1.8669734530419362,0.9230079650878906,-7.115023607248389,8.96103953742417,-3.0960078210802635,4.942023751256045,-4.683628190593993,12.204372793365941,-45.74114126344506,4.019015786168142,6,0.6199874877929688,-5.005012512207031,8.779991149902344,0.8799972534179688,12.839996337890625,4,0.0903722016484676,-1.168078217663087,152.14999389648438,5.533289252835563,153.33999633789062,1.0825328547415944,153.83999633789062,0.0903722016484676
3653,2016-06-06,150.24000549316406,150.72000122070312,148.50999450683594,150.7100067138672,855200.0,-0.003118580052852482,8.020615346287991,0.48958896271100233,54.16998445035081,54.70984247739456,1.674111887741418,-0.8876017562726588,5.746284126133389,1.1676047284666993,28.218611731138992,2.2100067138671875,-0.7135440622838587,0.4670066833496094,-7.566623523760285,8.500636890459504,-3.5498084202053235,4.483821786904542,-2.805593051863326,20.401046521252514,-38.756591548340666,4.016815103554946,6,1.0899887084960938,-4.8700103759765625,9.249992370605469,3.0349960327148438,12.669998168945312,0,0.07288336360411285,-1.0136910422959147,150.7100067138672,-1.168078217663087,152.14999389648438,5.533289252835563,153.33999633789062,0.07288336360411285
3654,2016-06-07,151.7100067138672,152.05999755859375,149.4499969482422,150.32000732421875,1136000.0,0.009784352815202846,1.497630850776453,-2.9574378287124214,66.88799427205058,57.61392223926502,1.2512125744816558,-2.4700674188537732,4.04045988184032,-0.15298016212415178,28.357143684102738,2.6100006103515625,0.6237335716260191,1.9280075073242244,-6.114309500152672,9.97032451480112,-2.0931509964142094,5.949166011062658,-3.20001220703125,59.479726816872,-5.811228210158376,4.021158503738443,6,1.42498779296875,-6.3400115966796875,7.377494812011719,1.5649948120117188,13.25,1,0.06420136974052815,8.020615346287991,150.24000549316406,-1.0136910422959147,150.7100067138672,-1.168078217663087,152.14999389648438,0.06420136974052815
3655,2016-06-08,153.52000427246094,154.19000244140625,151.47999572753906,151.5,1850300.0,0.011930640554301153,-1.6310581089589276,1.4532411219057029,70.12017946293913,59.02383601192479,0.10784513445406674,-4.4092556872128625,1.9698671720043421,-1.7881070925541565,28.872722160858633,2.7100067138671875,1.6693938581299221,3.676504516601568,-4.464769142319113,11.81777817552225,-0.3941323128587726,7.747141346061909,-5.010009765625,88.20427406681084,16.60697668261112,4.070636829460335,6,-0.385009765625,-8.150009155273438,4.657497406005859,-0.24500274658203125,11.069992065429688,2,0.04957009118398448,1.497630850776453,151.7100067138672,8.020615346287991,150.24000549316406,-1.0136910422959147,150.7100067138672,0.04957009118398448
3656,2016-06-09,156.77999877929688,157.4600067138672,153.88999938964844,153.88999938964844,2680400.0,0.021234981866273595,-1.4705938257329765,1.4306897411299033,74.41003028688425,60.7202454629581,-2.953217649997299,-7.36562705661305,-1.5427146155276432,-4.899921148607234,28.344971149282234,3.94000244140625,2.994903678786727,6.503999328613276,-2.156490921902275,15.164489579128826,2.1737542033555144,10.834244453871037,-7.3300018310546875,92.40215634526075,18.782582665489116,4.330245125257768,6,-3.6450042724609375,-11.410003662109375,1.0800056457519531,-3.1099929809570312,7.6199951171875,3,0.05147344933698528,-1.6310581089589276,153.52000427246094,1.497630850776453,151.7100067138672,8.020615346287991,150.24000549316406,0.05147344933698528
3657,2016-06-10,153.02000427246094,155.63999938964844,152.6999969482422,154.89999389648438,965700.0,-0.02398261599765017,-1.3333313149784136,-0.6505155782237498,61.82662356680063,61.22764591638002,0.26389492176303975,-3.549779861638541,2.0270140727889725,-1.0173752067297528,27.864213778384332,4.0800018310546875,3.8298663796965684,2.5930046081543026,-6.152120945714728,11.338130162023333,-1.7795581687801985,6.965567385088804,-2.572807617187493,50.391101836507836,-20.792251461037402,4.372562776934513,6,-0.035003662109375,-7.6500091552734375,4.840000152587891,2.4899978637695312,10.67999267578125,4,0.06972943321806979,-1.4705938257329765,156.77999877929688,-1.6310581089589276,153.52000427246094,1.497630850776453,151.7100067138672,0.06972943321806979
3658,2016-06-13,152.5500030517578,155.07000732421875,152.49000549316406,152.49000549316406,859900.0,-0.0030715018140129446,-85.00356052899288,-0.03191377113313367,61.937113928855204,62.30533112138596,0.16142731967269697,-2.665938638494822,2.294786057996589,-0.406671894072133,26.785616652479753,2.5800018310546875,3.6675106974732046,1.7735031127929801,-6.707351171048543,10.254357396634504,-2.466924029127796,6.013930254713756,-1.225270654296878,38.701651985735616,-29.006724739148957,4.240427141920767,6,0.43499755859375,-7.1800079345703125,2.602497100830078,3.1800003051757812,11.199996948242188,0,0.07210750429331614,-1.3333313149784136,153.02000427246094,-1.4705938257329765,156.77999877929688,-1.6310581089589276,153.52000427246094,0.07210750429331614
3659,2016-06-14,152.6300048828125,153.58999633789062,151.10000610351562,152.75,1039600.0,0.0005244302160225534,1.7666745786850226,-2.0,56.689729635811936,62.11404070065182,-0.12098456716910277,-2.5215968520554384,2.047678295773892,-0.35062458045001677,25.75686375514623,2.489990234375,3.1626884848599275,1.6290046691894418,-6.7955154644095614,10.053524802788445,-2.58325539761006,5.841264735988943,5.1299896240234375,24.056582271496058,-38.368551972676514,4.212260066799499,6,0.3549957275390625,-7.260009765625,2.0524940490722656,3.0999984741210938,11.459991455078125,1,0.06735241073463727,-85.00356052899288,152.5500030517578,-1.3333313149784136,153.02000427246094,-1.4705938257329765,156.77999877929688,0.06735241073463727
3660,2016-06-15,153.63999938964844,155.17999267578125,152.67999267578125,152.8800048828125,866300.0,0.006617273632477438,-3.3102745221840757,-6.33354526958291,50.256890868596884,61.748249527249676,-1.2113329732637226,-2.928820073675695,0.8388935206265842,-1.2273748140566454,24.109968865569446,2.54998779296875,2.7512181824291133,2.160999298095703,-5.674332057679322,9.996330653870729,-1.7566663797918238,6.07866497598323,3.9867953491210812,39.9369975216466,-17.462410462764566,3.9176656778875163,6,-0.654998779296875,-8.270004272460938,1.0424995422363281,2.8800048828125,12.389999389648438,2,0.07367877746152507,1.7666745786850226,152.6300048828125,-85.00356052899288,152.5500030517578,-1.3333313149784136,153.02000427246094,0.07367877746152507
3661,2016-06-16,153.94000244140625,154.22000122070312,151.74000549316406,152.41000366210938,942400.0,0.0019526363769175603,1.3732058114915675,2.0131708394402392,42.68029282442197,59.8865376996346,-1.3753541941620426,-2.562370730126645,0.35850789292032914,-1.3956669768636516,22.193133601534665,2.4799957275390625,2.7094951186692526,1.9545021057128906,-5.060160217696449,8.96916442912223,-1.5528290559917934,5.461833267417575,3.556256524658181,62.55507792412942,9.99626510041066,3.5073311617046747,6,-0.9550018310546875,-8.57000732421875,0.11999130249023438,2.68499755859375,12.729995727539062,3,0.06918275774705185,-3.3102745221840757,153.63999938964844,1.7666745786850226,152.6300048828125,-85.00356052899288,152.5500030517578,0.06918275774705185
3662,2016-06-17,154.5500030517578,155.0,152.41000366210938,153.57000732421875,1035900.0,0.003962586726499184,1.7553304601199606,0.6405205943951331,45.32909693633337,58.90421686474377,-1.5459406711638053,-2.429814645296716,-0.29794245211732573,-1.9768506733913682,18.895296843494457,2.589996337890625,2.485565634254044,2.014002227783209,-3.8424406441674535,7.870445099733871,-0.9142192081921223,4.94222366375854,2.8183308570556562,84.55902702460114,35.06408832511148,2.9282214359753276,6,-1.095001220703125,-9.180007934570312,-0.8550071716308594,2.0749969482421875,11.67999267578125,4,0.06373335910855893,1.3732058114915675,153.94000244140625,-3.3102745221840757,153.63999938964844,1.7666745786850226,152.6300048828125,0.06373335910855893
3663,2016-06-20,155.5800018310547,157.27000427246094,155.33999633789062,155.74000549316406,704900.0,0.006664501837324144,-5.031136753766927,-0.16326975476839237,55.00002192357443,57.58333104824642,-1.9431444064871357,-2.883878302625078,-1.3724065617561223,-2.9725489973737353,16.351408163255826,2.720001220703125,2.5673290341659083,2.58450088500976,-2.6507025452249593,7.819704315244479,-0.03310083010759968,5.20210260012712,-4.4799957275390625,72.60935262651567,24.587725231809074,2.6176017151173565,6,-1.2999954223632812,-10.210006713867188,-1.8850059509277344,1.0449981689453125,9.149993896484375,0,0.052191766432841735,1.7553304601199606,154.5500030517578,1.3732058114915675,153.94000244140625,-3.3102745221840757,153.63999938964844,0.052191766432841735
3664,2016-06-21,154.44000244140625,156.30999755859375,153.88999938964844,155.55999755859375,806800.0,-0.00732741596755071,-1.1801773317753796,6.999809269502194,53.048801117851454,55.68651123212556,-0.4192603396009531,-1.1266814312567988,-0.2478374775319594,-1.7572671008311431,13.801512928676269,2.4199981689453125,2.5606757930589765,1.0160011291503963,-3.0317776253840805,5.063779883684873,-1.007888248116842,3.0398905064176347,-3.2165963745117097,48.82454872052404,1.0975453273947195,2.023889377267242,6,-0.15999603271484375,-9.07000732421875,-1.7800025939941406,1.1500015258789062,15.899993896484375,1,0.06028229352123926,-5.031136753766927,155.5800018310547,1.7553304601199606,154.5500030517578,1.3732058114915675,153.94000244140625,0.06028229352123926
3665,2016-06-22,153.16000366210938,155.25,153.08999633789062,154.57000732421875,716800.0,-0.008288000252929972,-1.7870685751412652,1.2589373297002724,52.78546937044151,53.283782241409696,0.8988229042565763,0.4787205854954948,0.9457676934551387,-0.4643900989706822,11.98199216325225,2.160003662109375,2.771823562982945,-0.4549980163574219,-4.023497962086623,3.113501929371779,-2.2392479892220365,1.3292519565071927,-1.8156656311035135,25.678091905941823,-24.2741799172603,1.784249972864606,6,1.0250015258789062,-7.790008544921875,-0.6675033569335938,2.4300003051757812,16.699996948242188,2,0.07136323070280293,-1.1801773317753796,154.44000244140625,-5.031136753766927,155.5800018310547,1.7553304601199606,154.5500030517578,0.07136323070280293
3666,2016-06-23,154.92999267578125,155.11000061035156,153.7100067138672,154.44000244140625,831100.0,0.011556470170741795,2.294079632355581,-0.34750990195441855,61.430095892437805,53.23972361092494,-1.2976483794070646,-1.244829733088153,-1.0204582328700837,-2.2564243919509863,11.309747522236744,1.9499969482421875,2.5935965495090727,1.2449913024902344,-2.371095213484608,4.861077818465077,-0.5630519554971727,3.0530345604776414,-3.467141319946279,51.8516192838417,-2.7567236318398898,1.8080432579874208,6,-0.7449874877929688,-9.55999755859375,-4.0574951171875,-0.27999114990234375,13.57000732421875,3,0.07164530193159169,-1.7870685751412652,153.16000366210938,-1.1801773317753796,154.44000244140625,-5.031136753766927,155.5800018310547,0.07164530193159169
3667,2016-06-24,154.52000427246094,155.97000122070312,150.9199981689453,151.0,1750800.0,-0.002646281693037267,-1.7445609583162294,7.183825361235675,61.63045461330503,53.205650353641595,-0.7291910816072118,-1.0576091687843814,-0.8300237894189877,-1.8227086973953988,11.448908875950577,5.0500030517578125,2.1396947810576705,0.9420028686523381,-2.4212349004931752,4.305240637797851,-0.7396160159204328,2.623621753225109,2.75,56.69295501184658,-2.1497504005424375,1.681618884572763,6,-0.4250030517578125,-9.150009155273438,-4.3625030517578125,-0.5849990844726562,12.089996337890625,4,0.07863055630687543,2.294079632355581,154.92999267578125,-1.7870685751412652,153.16000366210938,-1.1801773317753796,154.44000244140625,0.07863055630687543
3668,2016-06-27,153.77999877929688,155.6999969482422,152.1999969482422,153.74000549316406,2242500.0,-0.004789059491994485,-1.243582282257315,0.011361715224525006,55.857373670034775,53.11316635744413,0.2275689745846421,-0.5447951350933522,-0.3307573919224751,-1.0004469309362776,11.827364668686268,3.5,1.1691465707982616,0.3284973144531307,-2.7829739789135317,3.439968607819793,-1.2272383322302005,1.8842329611364619,3.363005371093749,53.0612418221091,-5.465387001834209,1.555735646683327,6,0.31500244140625,-3.5100021362304688,-8.072502136230469,-4.2949981689453125,14.8699951171875,0,0.08095979351716776,-1.7445609583162294,154.52000427246094,2.294079632355581,154.92999267578125,-1.7870685751412652,153.16000366210938,0.08095979351716776
3669,2016-06-28,156.97999572753906,157.16000366210938,154.27999877929688,154.8699951171875,1533700.0,0.020808928167796337,1.3319722007722008,52.75887066005342,59.07659348946533,54.093133315318404,-2.5596675270784885,-3.6864983587569498,-3.731213230084677,-4.097307712894292,11.63326646140079,3.3800048828125,0.9387568773670978,3.3714942932128906,-0.11660029543710948,6.859588881862891,1.6274469988878764,5.115541587537905,-6.05999755859375,97.11525999828828,40.59352235639287,1.7440472943250045,6,-2.8849945068359375,-5.650001525878906,-11.272499084472656,-7.4949951171875,13.199996948242188,1,0.04936934775722146,-1.243582282257315,153.77999877929688,-1.7445609583162294,154.52000427246094,2.294079632355581,154.92999267578125,0.04936934775722146
3670,2016-06-29,161.00999450683594,161.77999877929688,158.02999877929688,158.02999877929688,1560000.0,0.02567205305758513,-1.5167821318299821,1.4123198414821994,60.665662750264126,56.09150775152309,-6.07292404354601,-7.49678159600731,-7.914139006138839,-7.937257410897132,11.074242672995501,4.8000030517578125,0.8515739129782958,7.017993164062489,2.2153430304706205,11.820643297654357,4.616668097266569,9.419318230858408,-9.965196228027338,92.90972164654409,39.23597938420262,2.401325066795928,6,-4.659996032714844,-7.6699981689453125,-15.654998779296875,-11.524993896484375,9.480010986328125,2,0.05794672473365359,1.3319722007722008,156.97999572753906,-1.243582282257315,153.77999877929688,-1.7445609583162294,154.52000427246094,0.05794672473365359
3671,2016-06-30,161.6300048828125,161.6999969482422,159.5,161.02000427246094,791600.0,0.0038507570780039746,4.866777888547537,0.20469848487175943,75.79391019340918,59.47648700230929,-6.132265860824788,-7.768450707995157,-8.605654013652895,-8.321925671651911,10.238725238847707,2.1999969482421875,1.0139403965494296,7.164002990722651,1.359948950522039,12.968057030923262,4.261975970622359,10.066030010822942,-10.155798583984364,98.61884080981172,42.69038375449668,2.9020270201002996,6,-5.280006408691406,-6.485008239746094,-16.70250701904297,-12.145004272460938,7.25,3,0.05091873710890571,-1.5167821318299821,161.00999450683594,1.3319722007722008,156.97999572753906,-1.243582282257315,153.77999877929688,0.05091873710890571
3672,2016-07-01,164.3300018310547,164.6999969482422,161.77999877929688,162.16000366210938,876500.0,0.01670480026403376,1.0068795914193875,3.5573704880306174,81.1311031178928,62.37994046834466,-8.156858462276489,-9.903512146450566,-11.30663606010495,-10.769289320663944,9.446918877638847,3.0699920654296875,1.4057442590535913,9.183000183105463,2.165289695010415,16.20071067120051,5.674144939057925,12.691855427153001,-12.4435638330078,97.0400390625,37.32424531763173,3.5088552440475285,7,-6.5200042724609375,-7.725006103515625,-18.920005798339844,-14.845001220703125,2.1699981689453125,4,0.025375756845864572,4.866777888547537,161.6300048828125,-1.5167821318299821,161.00999450683594,1.3319722007722008,156.97999572753906,0.025375756845864572
3673,2016-07-05,161.19000244140625,163.63999938964844,160.32000732421875,162.4600067138672,754200.0,-0.019107888727930677,-1.2059788201538049,-0.5852559189384937,69.4722592469177,64.20476914935202,-4.623616424749315,-6.220007768065528,-8.245070952123655,-7.345567163093733,8.24534582402837,4.0099945068359375,1.9227210571470152,5.495500946044928,-1.6182124675075613,12.609214359597416,1.9386442392686831,9.052357652821172,-8.534750906347654,66.314826068811,2.002112993150348,3.5568567067762475,7,-3.3800048828125,-4.5850067138671875,-15.485004425048828,-11.705001831054688,5.459991455078125,1,0.03362490282804931,1.0068795914193875,164.3300018310547,4.866777888547537,161.6300048828125,-1.5167821318299821,161.00999450683594,0.03362490282804931
3674,2016-07-06,161.4499969482422,161.94000244140625,160.39999389648438,161.05999755859375,1162000.0,0.0016129691848008054,1.2481706298379462,-0.3070851005034182,68.39379355550956,65.93902739213736,-4.2294433451912425,-6.021624693430169,-8.5495356034981,-7.314891834788199,7.365613204809531,1.540008544921875,2.386551814806495,5.268495941162115,-2.027927433187557,12.564919315511787,1.620284253987279,8.916707628336951,-8.072060688392583,51.27434944237918,-15.455755772450637,3.6482116871748396,7,-3.6399993896484375,-4.845001220703125,-15.502498626708984,-11.964996337890625,5.260009765625,2,0.04459583204916617,-1.2059788201538049,161.19000244140625,1.0068795914193875,164.3300018310547,4.866777888547537,161.6300048828125,0.04459583204916617
3675,2016-07-07,161.1300048828125,162.61000061035156,160.0500030517578,161.5399932861328,672400.0,-0.0019819886743774884,1.0078388195096848,-1.0512539614225909,66.91767709914565,66.54875863732713,-2.9726172264066406,-5.3780119994525535,-8.30734062651237,-6.740822215621847,7.081457680661163,2.55999755859375,2.5847271410461303,4.568003845214832,-2.9348102521000783,12.070817942529743,0.816596796557377,8.319410893872288,-7.072744981659326,31.34626614278127,-34.42846625466866,3.7514070486574584,7,-3.32000732421875,-4.5250091552734375,-15.182506561279297,-11.645004272460938,4.8699951171875,3,0.05616575137294055,1.2481706298379462,161.4499969482422,-1.2059788201538049,161.19000244140625,1.0068795914193875,164.3300018310547,0.05616575137294055
3676,2016-07-08,164.85000610351562,165.25999450683594,161.67999267578125,162.2899932861328,911100.0,0.023086955303009082,1.1183507816767564,-6.244110313000111,71.1412473261069,67.605513383194,-5.741235840160414,-8.919749777493337,-12.095431922872024,-10.266042931058564,7.808247112950975,4.1299896240234375,3.039806525742307,7.884504699707037,-0.4855584465840366,16.25456784599811,3.6994731265615144,12.06953627285256,-10.1541819795371,92.13072791279339,27.54518976537514,4.185031573145531,7,-6.1200103759765625,-7.9650115966796875,-18.902507781982422,-15.365005493164062,2.9099884033203125,4,0.03421291586793673,1.0078388195096848,161.1300048828125,1.2481706298379462,161.4499969482422,-1.2059788201538049,161.19000244140625,0.03421291586793673
3677,2016-07-11,163.69000244140625,166.32000732421875,163.5800018310547,164.85000610351562,679200.0,-0.007036721984595928,-2.9710084033613446,-0.4531241618138795,66.55779685041824,68.7944492921255,-3.513117030318,-7.293322904349822,-10.908792323296211,-8.87467182151076,8.392828129186567,2.7400054931640625,3.6333477729380093,6.191001129150379,-2.4751437630657165,14.857146021366475,1.8579286830423314,10.524073575258427,-8.14904468679913,58.054177181920174,-5.288525504511043,4.333072446108052,7,-3.3899993896484375,-6.275001525878906,-15.292503356933594,-14.205001831054688,-3.290008544921875,0,0.031706288496538004,1.1183507816767564,164.85000610351562,1.0078388195096848,161.1300048828125,1.2481706298379462,161.4499969482422,0.031706288496538004
3678,2016-07-12,163.5500030517578,164.9199981689453,162.5500030517578,164.5,860200.0,-0.0008552714738858658,1.6480491692879489,0.81896030096551,69.39125226787161,69.94052248972619,-2.057910581000044,-6.626733382064714,-10.750649702019928,-8.50033320111038,8.843023682785983,2.3699951171875,3.9553670554221867,5.501001739501959,-3.2385858445319116,14.24058932353583,1.1312079474850236,9.870795531518894,-6.931140340189529,55.82133357345022,-8.97125614258023,4.369793792016938,7,-1.375,-6.135002136230469,-15.032508850097656,-14.06500244140625,-5.5,1,0.01803727846650438,-2.9710084033613446,163.69000244140625,1.1183507816767564,164.85000610351562,1.0078388195096848,161.1300048828125,0.01803727846650438
3679,2016-07-13,162.91000366210938,164.72999572753906,160.5399932861328,164.14999389648438,906100.0,-0.003913172593741243,2.4916775809671554,1.3052570712668048,71.33481491770262,71.12598384166381,-0.5456612716584743,-5.456870789128544,-10.078937605607592,-7.6322868649065185,8.78606820046744,4.19000244140625,4.346338775487425,4.347002410888678,-4.258831115004597,12.952835936781952,0.044085647942040396,8.649919173835315,-5.321026489276051,45.61401374020165,-23.129664450502354,4.302916762946639,7,0.0,-5.025001525878906,-14.560009002685547,-13.425003051757812,-5.480010986328125,2,0.022957400713906395,1.6480491692879489,163.5500030517578,-2.9710084033613446,163.69000244140625,1.1183507816767564,164.85000610351562,0.022957400713906395
3680,2016-07-14,164.9600067138672,165.4600067138672,162.44000244140625,163.4600067138672,575300.0,0.01258365358587632,1.41600341796875,-1.2096869462492617,71.6818386024447,70.6690869982233,-2.20869945257823,-6.972824610112923,-12.090483351793097,-9.50770767938215,9.207534936307995,3.0200042724609375,5.05394023038599,5.831005096435547,-2.899647064376296,14.56165725724739,1.4656790160296396,10.196331176841454,-6.497926525895309,76.47063482216161,5.35929836613677,4.365326080405921,7,-1.7750015258789062,-6.340003967285156,-15.707511901855469,-15.475006103515625,-6.920013427734375,3,0.010608631963961335,2.4916775809671554,162.91000366210938,1.6480491692879489,163.5500030517578,-2.9710084033613446,163.69000244140625,0.010608631963961335
3681,2016-07-15,164.58999633789062,165.7899932861328,164.38999938964844,165.4499969482422,677100.0,-0.0022430308009041555,-1.2222222222222223,-0.573333740234375,71.80594847963987,69.63295870508409,-1.5362074882749255,-6.0755296406401555,-11.680041929251075,-8.958384904156333,9.462057083991027,1.399993896484375,5.501196349675951,4.92849502563476,-3.768642995643262,13.625633046912782,0.579926014995749,9.27706403627377,-5.3421234362940595,70.06908677161239,-2.7476832432923715,4.348569010639006,7,-1.4049911499023438,-5.969993591308594,-15.337501525878906,-15.104995727539062,-6.1199951171875,4,0.00856676404083978,1.41600341796875,164.9600067138672,2.4916775809671554,162.91000366210938,1.6480491692879489,163.5500030517578,0.00856676404083978
3682,2016-07-18,164.39999389648438,164.9199981689453,163.9499969482422,164.9199981689453,516800.0,-0.001154398478849128,2.730743272983362,0.6046557016376573,73.55809913741165,70.08694091513898,-1.492147859856857,-5.385891749075057,-11.222093740997053,-8.63418014240466,9.890109440967318,0.970001220703125,5.634969379064671,4.245993041992193,-4.347343150873428,12.839329234857814,-0.050675054440631584,8.542661138425018,-4.44490755262558,73.52382114955357,-1.7178691772503072,4.296668096432817,7,-1.2149887084960938,-5.779991149902344,-15.147499084472656,-14.914993286132812,-6.459991455078125,0,0.020437960675760092,-1.2222222222222223,164.58999633789062,1.41600341796875,164.9600067138672,2.4916775809671554,162.91000366210938,0.020437960675760092
3683,2016-07-19,163.6999969482422,163.77000427246094,161.66000366210938,163.1699981689453,855900.0,-0.004257889137653792,5.298383056251423,-1.0192200475366062,66.76646296242716,69.90612640479648,-0.44551635856521443,-4.2650452614033725,-10.314144070950022,-7.797260101368181,10.356833053204706,2.739990234375,5.447247032164995,3.1399963378906364,-5.3095029693869265,11.5894956451682,-1.084753315748145,7.364745991529418,-3.108418506347391,60.190545944940474,-11.776833788098465,4.224749653638783,7,-0.5149917602539062,-5.079994201660156,-14.522499084472656,-14.214996337890625,-3.339996337890625,1,-0.02015884614097574,2.730743272983362,164.39999389648438,-1.2222222222222223,164.58999633789062,1.41600341796875,164.9600067138672,-0.02015884614097574
3684,2016-07-20,163.75,164.61000061035156,163.4199981689453,164.61000061035156,444900.0,0.0003054554226633588,1.7674455740671742,-1.6226463983416826,58.530520879156384,68.974220158131,-0.15081352404450854,-3.775369756726718,-10.18388594965279,-7.708180229773291,10.88197653419776,1.19000244140625,4.848855489374671,2.7244995117187614,-5.321546903803608,10.77054592724113,-1.2985236960424231,6.747522719479946,-2.5855786698728025,50.60536534361919,-17.939936363308753,4.02302320776119,7,-0.31999969482421875,-5.129997253417969,-14.572502136230469,-15.19000244140625,-3.57000732421875,2,-0.034809141668654564,5.298383056251423,163.6999969482422,2.730743272983362,164.39999389648438,-1.2222222222222223,164.58999633789062,-0.034809141668654564
3685,2016-07-21,164.08999633789062,164.36000061035156,162.99000549316406,163.49000549316406,418700.0,0.00207631351383597,1.4035014924174485,-0.6976632777984777,57.794650333894815,67.4912649367741,-0.029926763524287026,-3.4304126236855836,-10.360454375389963,-7.879997465696533,11.188066085713,1.3699951171875,4.682429924228757,2.517996215820318,-4.723135658027303,9.75912808966794,-1.1025697211034924,6.138562152744129,-2.42999267578125,58.83774287582714,-5.659592614571501,3.620565936923806,7,-0.6599960327148438,-5.469993591308594,-14.912498474121094,-15.529998779296875,-7.2599945068359375,3,-0.04058750570263425,1.7674455740671742,163.75,5.298383056251423,163.6999969482422,2.730743272983362,164.39999389648438,-0.04058750570263425
3686,2016-07-22,166.02999877929688,166.22999572753906,164.1999969482422,164.7100067138672,586000.0,0.011822795323923607,1.3604829623583894,2.200020345362529,55.659109403048305,66.28029966484412,-1.9947098507089436,-4.739172341145547,-11.977006999338528,-9.71723115682073,11.696761107847548,2.1399993896484375,4.603022872677343,3.902998352050787,-2.8817901867945466,10.68778689089612,0.510604082628106,7.295392621473468,-3.903994750976551,95.6236915649134,33.786945944960586,3.392394269422669,7,-2.6450042724609375,-7.409996032714844,-16.852500915527344,-17.470001220703125,-8.360000610351562,4,-0.04812386648141309,1.4035014924174485,164.08999633789062,1.7674455740671742,163.75,5.298383056251423,163.6999969482422,-0.04812386648141309
3687,2016-07-25,166.6699981689453,166.77000427246094,165.3800048828125,165.99000549316406,502800.0,0.0038547214018787024,2.1590719933416564,0.5151490630816004,71.88495949475387,66.55737824560882,-2.4222706403036227,-4.661237527197329,-12.33973564319254,-10.230855540122889,11.59921915257967,1.3899993896484375,4.623599133398443,3.9354980468750114,-2.117770041355783,9.988766135105806,0.9088640027596,6.962132090990423,-4.12459381103514,98.0429336287546,35.253595445772696,3.026634044115404,7,-3.0149993896484375,-7.8249969482421875,-17.49250030517578,-18.535003662109375,-10.009994506835938,0,-0.04919899825000451,1.3604829623583894,166.02999877929688,1.4035014924174485,164.08999633789062,1.7674455740671742,163.75,-0.04919899825000451
3688,2016-07-26,166.22999572753906,168.1199951171875,165.6699981689453,166.94000244140625,878000.0,-0.0026399618782034784,-1.6775896140280662,-1.04413876671753,68.81887474348439,66.27782933736235,-1.745713043527303,-3.41581980396802,-11.47872215228307,-9.693057632594275,11.623083983220106,2.4499969482421875,4.167199208090381,2.8729957580566463,-1.676961630582099,7.4229531466953915,0.5980170637372737,5.147974452376019,-3.1776393798828053,63.15783211728768,-1.0431274550531953,2.274978694319378,7,-1.339996337890625,-6.709999084472656,-16.81749725341797,-18.095001220703125,-8.849990844726562,1,-0.04987062202492387,2.1590719933416564,166.6699981689453,1.3604829623583894,166.02999877929688,1.4035014924174485,164.08999633789062,-0.04987062202492387
3689,2016-07-27,164.72999572753906,167.66000366210938,164.47000122070312,167.02000427246094,836100.0,-0.00902364217381435,-1.2704663437520363,3.225333648535385,62.96824791318773,65.30965259411157,0.04425645180850779,-1.3759871016427496,-9.649634793481368,-8.078881203908338,11.94718565681298,3.19000244140625,3.8853840110474493,0.9854957580566293,-2.464930375272644,4.435921891385902,-0.7397173086080215,2.71070882472128,-0.968169952148429,33.91800689472604,-33.0162170484194,1.7252130666646397,7,0.160003662109375,-5.209999084472656,-14.90499496459961,-16.595001220703125,-5.970001220703125,2,-0.026528229408901427,-1.6775896140280662,166.22999572753906,2.1590719933416564,166.6699981689453,1.3604829623583894,166.02999877929688,-0.026528229408901427
3690,2016-07-28,170.33999633789062,172.8699951171875,164.41000366210938,164.6699981689453,1756200.0,0.03405573214261737,-1.7334439330781157,-2.4759724943029626,67.40641545654395,64.82081559154537,-5.277301732636886,-6.588989385565583,-14.727688398395344,-13.527352433818834,12.777163175321002,8.459991455078125,3.6909475879411673,6.128996276855474,1.8193632995776738,10.438629254133275,3.97417978821656,8.283812765494389,-5.9680268546484285,70.81892371835825,6.779755669403784,2.1548164886389047,7,-3.0749969482421875,-8.444999694824219,-20.514995574951172,-22.205001831054688,-11.769989013671875,3,-0.05964543783337728,-1.2704663437520363,164.72999572753906,-1.6775896140280662,166.22999572753906,2.1590719933416564,166.6699981689453,-0.05964543783337728
3691,2016-07-29,169.86000061035156,170.2899932861328,168.5,170.0,1369200.0,-0.0028178686031372635,3.972300519232807,-0.0246912583526423,70.44398087242995,64.47480245099185,-4.437825840415002,-5.75591845226208,-13.701651286366314,-12.85759886058969,13.651993710252452,1.839996337890625,3.509308922787568,5.237500762939447,0.423388230484818,10.051613295394077,2.8304444967121185,7.644557029166776,-5.4499969482421875,64.42083277721063,-0.35988912835856013,2.407056266227321,7,-2.595001220703125,-7.965003967285156,-20.082500457763672,-21.725006103515625,-9.720001220703125,4,-0.07671022449356335,-1.7334439330781157,170.33999633789062,-1.2704663437520363,164.72999572753906,-1.6775896140280662,166.22999572753906,-0.07671022449356335
3692,2016-08-01,168.5,169.57000732421875,168.07000732421875,169.25999450683594,844900.0,-0.008006597229864187,1.1738813148903706,5.428555858310626,65.17471814297596,64.29794191549726,-2.7212459424138444,-4.287306448949693,-11.791450050532092,-11.379128106063433,13.82283213369181,1.7899932861328125,3.1311240133086073,3.6690002441406193,-1.4437183779089366,8.781718866190175,1.1126409331158413,6.225359555165397,-4.089996337890625,48.34515920740792,-16.843113373458877,2.556359311024777,8,-0.5699996948242188,-6.605003356933594,-18.72249984741211,-20.365005493164062,-6.6199951171875,0,-0.06427300789943435,3.972300519232807,169.86000061035156,-1.7334439330781157,170.33999633789062,-1.2704663437520363,164.72999572753906,-0.06427300789943435
3693,2016-08-02,166.61000061035156,168.47999572753906,165.35000610351562,168.1699981689453,881800.0,-0.011216613588418078,1.8715597614581292,2.0526432027626638,60.5352911376566,64.52069416644173,-0.4191286476105347,-2.0769195489145034,-9.45374632031897,-9.418447742471358,14.092335005960932,3.149993896484375,2.7270288334935913,1.5080009460449162,-3.360883054541972,6.3768849466318045,-0.926441054248528,3.9424429463383603,6.2599945068359375,26.004718325355224,-39.93865264078043,2.434442000293447,8,1.3199996948242188,-4.075004577636719,-16.87750244140625,-18.475006103515625,-7.7400054931640625,1,-0.059720286368116104,1.1738813148903706,168.5,3.972300519232807,169.86000061035156,-1.7334439330781157,170.33999633789062,-0.059720286368116104
3694,2016-08-03,168.64999389648438,168.66000366210938,164.99000549316406,166.44000244140625,594500.0,0.012244122673666702,2.2914619626948394,-1.4166634062365506,60.512782167999674,64.8227088146756,-1.8896828863842643,-3.7416884197249374,-10.996335815309067,-11.413820740324411,14.334747827089256,3.6699981689453125,2.3498451953859103,3.1879943847656307,-1.608117870488769,7.9841066400200305,0.7899382571384308,5.586050512392831,4.069601440429693,50.118138497999766,-13.894888543504848,2.3980561276271954,8,-0.11499786376953125,-5.0749969482421875,-16.46749496459961,-20.514999389648438,-15.689987182617188,2,-0.06682472233345749,1.8715597614581292,166.61000061035156,1.1738813148903706,168.5,3.972300519232807,169.86000061035156,-0.06682472233345749
3695,2016-08-04,170.17999267578125,170.3800048828125,168.30999755859375,168.3800048828125,1102600.0,0.009072035782200949,-1.1340254837187353,0.8144772636259442,64.9385325784674,65.8537558341666,-2.754649486984192,-4.805291298497366,-12.11276232087738,-12.902143898196073,14.580348076504304,2.07000732421875,2.3170720649311534,4.265493774414068,-0.5173914748753816,9.048379023703518,1.8740511497693433,6.656936399058793,2.230419067382826,96.2891979651171,31.677281653311894,2.3914426246447316,8,-1.5399932861328125,-4.7299957275390625,-17.46749496459961,-22.044998168945312,-16.80999755859375,3,-0.06710540992149494,2.2914619626948394,168.64999389648438,1.8715597614581292,166.61000061035156,1.1738813148903706,168.5,-0.06710540992149494
3696,2016-08-05,170.49000549316406,171.9499969482422,170.1999969482422,170.5,1090300.0,0.0018216760531506448,-4.932086792355238,-0.0055525414533247434,66.17103293807429,65.21887510564667,-2.6434674066449304,-4.923537149974521,-12.132150492243852,-13.156120340285554,14.36084543209305,1.7700042724609375,2.5673326225710014,4.293506622314453,-0.8746671304988922,9.461680375127798,1.7094197459077805,6.877593498721126,1.6235900000000072,79.02308552386381,14.896587267190412,2.584086876406672,8,-1.850006103515625,-4.3050079345703125,-15.645008087158203,-22.355010986328125,-19.310012817382812,4,-0.06991611112021023,-1.1340254837187353,170.17999267578125,2.2914619626948394,168.64999389648438,1.8715597614581292,166.61000061035156,-0.06991611112021023
3697,2016-08-08,168.8800048828125,171.30999755859375,168.75,170.49000549316406,1111700.0,-0.009443372388278304,-1.7379501113803824,161.0885496183206,63.120583822441546,64.58573166997523,-0.7677464963728653,-3.061756296312666,-10.345146383455017,-11.504944131776938,13.725015509211689,2.55999755859375,2.808981716094337,2.424005889892584,-2.7354406044896677,7.583452384274835,-0.15571735729855618,5.003729137083724,3.0699920654296875,55.89086444653937,-8.372733211291873,2.5797232471911284,8,-0.2400054931640625,-2.4200057983398438,-13.13250732421875,-21.030006408691406,-18.160003662109375,0,-0.051752754858272576,-4.932086792355238,170.49000549316406,-1.1340254837187353,170.17999267578125,2.2914619626948394,168.64999389648438,-0.051752754858272576
3698,2016-08-09,166.5,169.55999755859375,166.2899932861328,168.75,514000.0,-0.014092875497392465,-1.449429084134368,1.3975149981518864,56.23017464290158,63.83705686216565,1.84903169536139,-0.47370021119368744,-7.800860969032783,-9.080898680373593,13.120887039746226,3.2700042724609375,2.9199942420538036,-0.10349884033203693,-5.078519986834806,4.871522306170732,-2.5910094135834356,2.3840117329193617,5.4499969482421875,21.695350009865606,-42.46610332563047,2.487510573251391,8,2.1399993896484375,-0.04000091552734375,-9.292503356933594,-17.660003662109375,-17.55999755859375,1,-0.027747718421546552,-1.7379501113803824,168.8800048828125,-4.932086792355238,170.49000549316406,-1.1340254837187353,170.17999267578125,-0.027747718421546552
3699,2016-08-10,166.64999389648438,167.47999572753906,165.57000732421875,166.57000732421875,838700.0,0.0009008642431493907,1.1954012908657219,-0.03554958767361111,55.85008452307229,62.55302009177991,2.2350727293074897,-0.34692415077623195,-7.701816578572078,-9.178028113135099,13.043122406995689,1.9099884033203125,2.759435282395458,-0.14050445556640057,-4.802271615408046,4.5212627042752445,-2.471388035487223,2.190379124354422,5.021603393554699,16.927716750494476,-45.92815519845426,2.330883579920824,8,1.82000732421875,-0.18999481201171875,-9.442497253417969,-17.80999755859375,-18.539993286132812,2,-0.0466846628517098,-1.449429084134368,166.5,-1.7379501113803824,168.8800048828125,-4.932086792355238,170.49000549316406,-0.0466846628517098
3700,2016-08-11,166.7100067138672,170.4199981689453,166.66000366210938,167.8000030517578,829400.0,0.0003601129287775784,-5.319305534184746,-13.627241510873713,51.70001853941456,60.470357610333764,1.7947309438917216,-0.28365215738796223,-7.490840164286425,-9.202493344510856,13.051809927816024,3.7700042724609375,2.679635956715117,-0.16799163818359375,-4.750107933110257,4.41412465674307,-2.4590497856469256,2.123066509279738,4.694326904296872,17.86835805117682,-39.15543920667566,2.2910581474633336,8,1.7599945068359375,-0.25000762939453125,-9.502510070800781,-17.870010375976562,-18.270004272460938,3,-0.08247855225391376,1.1954012908657219,166.64999389648438,-1.449429084134368,166.5,-1.7379501113803824,168.8800048828125,-0.08247855225391376
3701,2016-08-12,166.0,166.5,163.49000549316406,166.08999633789062,1165200.0,-0.004258932789114489,5.615345920386331,0.08256572500489963,48.33084849263557,58.59881653807372,2.1228563535716773,0.5664466923137184,-6.474144143063711,-8.454000639699927,12.657333286058808,3.220001220703125,2.783484500594909,-0.9484985351562614,-5.424552333787602,3.5275552634750795,-3.186525434471946,1.2895283641594233,5.147760493164071,32.0971490231048,-18.922646795552005,2.238026899315674,8,1.720001220703125,0.7049942016601562,-8.792503356933594,-17.160003662109375,-20.110000610351562,4,-0.07608436676393071,-5.319305534184746,166.7100067138672,1.1954012908657219,166.64999389648438,-1.449429084134368,166.5,-0.07608436676393071
3702,2016-08-15,167.75999450683594,169.89999389648438,165.5500030517578,166.75,1854500.0,0.010602376547204528,-1.5513229549349596,-11.222617836554765,53.576432284978914,57.825609998887316,0.275863042369366,-0.9791182856844216,-7.85425259028284,-10.2111887898526,12.675164614646778,4.3499908447265625,2.3891838584826246,0.6434959411621151,-3.679409837247732,4.966401719571962,-1.5179569480428086,2.8049488303670387,2.9283006863281287,61.61606820443717,11.630506300119258,2.161452889204927,8,-0.0399932861328125,-1.0550003051757812,-9.952499389648438,-18.639999389648438,-21.42999267578125,0,-0.09883167843319807,5.615345920386331,166.0,-5.319305534184746,166.7100067138672,1.1954012908657219,166.64999389648438,-0.09883167843319807
3703,2016-08-16,160.39999389648438,165.39999389648438,160.33999633789062,162.0,3030800.0,-0.04387220345343812,-4.883713915650893,-1.5841730748893355,42.055046960646905,55.774750531403676,7.445288567555451,6.451763493772944,-0.17690548056071975,-2.9028075706160905,13.217806178514058,7.4199981689453125,1.7684954825660384,-6.551504516601568,-11.612399879761227,-1.490609153441909,-9.081952198181398,-4.021056835021739,9.856403914679703,0.5952137668160756,-49.29856354838708,2.5304476815798345,8,5.745002746582031,6.2050018310546875,-1.5424919128417969,-10.749992370605469,-11.25,1,-0.060349083816227056,-1.5513229549349596,167.75999450683594,5.615345920386331,166.0,-5.319305534184746,166.7100067138672,-0.060349083816227056
3704,2016-08-17,158.0500030517578,160.4199981689453,156.92999267578125,160.0,1986800.0,-0.014650816297681057,1.5018020727938965,1.2187434435140858,24.385180341799355,51.268822505107224,9.089392995314654,8.804227028100996,2.422277978594252,-0.6176670157977355,13.794288743230569,3.4900054931640625,1.2150556766328293,-8.616495513916021,-14.92476365949156,-2.308227368340482,-11.770629586703791,-5.462361441128252,11.849990844726562,8.30251979173854,-37.33561559498111,3.1541340727877754,8,6.389991760253906,6.8499908447265625,1.7449989318847656,-8.400001525878906,-8.80999755859375,2,-0.05763999009457943,-4.883713915650893,160.39999389648438,-1.5513229549349596,167.75999450683594,5.615345920386331,166.0,-0.05763999009457943
3705,2016-08-18,157.42999267578125,158.7899932861328,156.6300048828125,158.5,1370600.0,-0.003922874811799426,1.6181774465015628,0.5487225634805744,24.243685124115885,46.61022830355629,8.616763533580581,9.380654927495527,3.2310636476682078,-0.0870489798669496,14.560638311694863,2.1599884033203125,0.8220087243548164,-8.903505706787115,-16.379496302914447,-1.4275151106597832,-12.641501004850767,-5.165510408723463,11.173001098632824,6.028549022493796,-35.69561566530388,3.7379952980636593,8,6.540008544921875,7.32000732421875,2.967510223388672,-7.779991149902344,-7.329986572265625,3,-0.05920086704586025,1.5018020727938965,158.0500030517578,-4.883713915650893,160.39999389648438,-1.5513229549349596,167.75999450683594,-0.05920086704586025
3706,2016-08-19,158.0399932861328,159.72000122070312,156.97000122070312,156.97000122070312,1140500.0,0.0038747420360225604,-4.1402250331560255,-0.999985739547088,27.630458291917748,42.66688102238698,6.76658540074871,8.581341341860025,2.715723282712247,-0.7959372804840541,14.751587338566392,2.75,0.24437204456745576,-7.894004821777344,-16.241430186017965,0.45342054246327734,-12.067717503897654,-3.720292139657033,9.126241821289085,10.625392393826568,-29.01119953864196,4.173712682120314,8,5.485008239746094,6.7100067138671875,2.8625106811523438,-8.389991760253906,-7.029998779296875,4,-0.06074406006425026,1.6181774465015628,157.42999267578125,1.5018020727938965,158.0500030517578,-4.883713915650893,160.39999389648438,-0.06074406006425026
3707,2016-08-22,158.47000122070312,160.9600067138672,158.0399932861328,158.97000122070312,1151200.0,0.0027208804912550733,-3.294087288230674,-0.467293184832366,31.432507443174657,39.91158466686176,5.25751158194015,7.9111191270081065,2.5085384187513,-1.2682497431561046,14.694182340403083,2.920013427734375,-0.6260322587635301,-7.053997039794922,-16.030987854911615,1.9229937753217712,-11.542492447353283,-2.565501632236561,7.431886259765633,20.98060026098304,-19.538441510687953,4.488495407558352,8,5.055000305175781,6.279998779296875,2.4325027465820312,-8.819999694824219,-9.470001220703125,0,-0.07938412150028551,-4.1402250331560255,158.0399932861328,1.6181774465015628,157.42999267578125,1.5018020727938965,158.0500030517578,-0.07938412150028551
3708,2016-08-23,157.94000244140625,159.91000366210938,157.75999450683594,159.3699951171875,996100.0,-0.0033444738765334714,-1.4022333986872388,2.8599853515625,23.762926213673524,36.346344854706345,4.9680222622431245,8.209092897520009,3.274947627827032,-0.785344294066249,14.292817983677256,2.1500091552734375,-1.6541310291301556,-7.169496154785151,-16.754216343173795,2.4152240336034936,-11.961856248979473,-2.3771360605908285,6.849259127343771,30.25397239323257,-8.676966997311684,4.792360094194326,8,5.584999084472656,6.80999755859375,2.9625015258789062,-8.290000915527344,-11.199996948242188,1,-0.07350893016896543,-3.294087288230674,158.47000122070312,-4.1402250331560255,158.0399932861328,1.6181774465015628,157.42999267578125,-0.07350893016896543
3709,2016-08-24,160.36000061035156,163.97000122070312,158.92999267578125,158.92999267578125,1747400.0,0.015322262451167745,-6.0489238878751985,-1.0000106705365146,26.94841176314671,33.596166324009914,1.7455179473079738,5.739169605896734,1.1217756570327992,-3.219840776751255,14.228420175215348,6.029998779296875,-2.5359609246104924,-4.530998229980469,-14.348559895314963,5.286563435354026,-9.439779062647716,0.37778260268677855,-3.7299957275390625,50.81740583825676,18.351168239911573,4.908780832667245,8,2.904998779296875,4.3899993896484375,0.5425033569335938,-10.709999084472656,-11.240005493164062,2,-0.06990525487154153,-1.4022333986872388,157.94000244140625,-3.294087288230674,158.47000122070312,-4.1402250331560255,158.0399932861328,-0.06990525487154153
3710,2016-08-25,160.17999267578125,160.9199981689453,158.94000244140625,160.0500030517578,783600.0,-0.0011225239079893923,1.459621089344441,0.09090133060170513,25.649506738868922,31.07601724025806,1.0078149513256278,5.3956248931229425,1.5394593367936977,-3.0753244351491276,12.917291314779996,1.9799957275390625,-3.161931047324998,-4.203005981445301,-13.883884341261421,5.477872378370819,-9.043445161353361,0.6374331984627588,-3.403187866210942,45.857020786830354,18.48347808792053,4.840439179908062,8,3.0850067138671875,4.57000732421875,0.8450088500976562,-10.529991149902344,-13.239990234375,3,-0.0682980876691679,-6.0489238878751985,160.36000061035156,-1.4022333986872388,157.94000244140625,-3.294087288230674,158.47000122070312,-0.0682980876691679
3711,2016-08-26,156.8300018310547,160.6199951171875,156.1999969482422,159.69000244140625,958600.0,-0.020913915581874498,-1.1456247754704474,-22.001760770043433,23.70145547814053,27.75657537283158,3.2634337879742645,8.136554776240757,5.083427624693286,0.22875502488466282,11.498303591088597,4.4199981689453125,-3.934213253133123,-6.901496887207031,-16.782135529314786,2.9791417549007235,-11.841816208260923,-1.9611775661531397,7.1399993896484375,8.108166491560539,-15.011305730393435,4.940319321053881,8,3.9699935913085938,7.704994201660156,4.194999694824219,-7.180000305175781,-10.290008544921875,4,-0.042912680284152294,1.459621089344441,160.17999267578125,-6.0489238878751985,160.36000061035156,-1.4022333986872388,157.94000244140625,-0.042912680284152294
3712,2016-08-29,157.6699981689453,158.38999938964844,156.7100067138672,156.8300018310547,550100.0,0.005356094676294942,-2.1111362287716524,-0.2937049505690033,29.340202284176073,26.34381485322371,0.9405652636536956,6.791821291154633,4.431503803935527,-0.588067260363971,10.16324339592012,1.67999267578125,-4.649858949200791,-5.520000457763672,-15.486967819350724,4.44696690382338,-10.503484138557212,-0.5365167769701316,6.144602966308582,18.918924226505503,-4.199728097422572,4.983483680793526,8,2.4150009155273438,6.864997863769531,3.332500457763672,-8.019996643066406,-8.740005493164062,0,-0.042240145490285985,-1.1456247754704474,156.8300018310547,1.459621089344441,160.17999267578125,-6.0489238878751985,160.36000061035156,-0.042240145490285985
3713,2016-08-30,156.66000366210938,157.97999572753906,156.0800018310547,157.97999572753906,722800.0,-0.006405749467655375,1.8787959355890276,-1.5714259763851044,27.530397442180686,26.693283419932747,1.5245766843048614,7.397436961607752,5.588507232000865,0.43499271573671194,9.765427561366344,1.899993896484375,-5.3288267545167685,-6.032495117187494,-16.270313357665373,4.205323123290384,-11.151404237426448,-0.9135859969485409,7.002305389404285,7.351101089001874,-15.866972134410245,5.118909120238941,8,3.3649978637695312,7.814994812011719,4.589996337890625,-6.785003662109375,-7.9499969482421875,1,-0.048895719922430136,-2.1111362287716524,157.6699981689453,-1.1456247754704474,156.8300018310547,1.459621089344441,160.17999267578125,-0.048895719922430136
3714,2016-08-31,157.3800048828125,157.86000061035156,155.88999938964844,156.7899932861328,699500.0,0.0045959479373947065,1.5419320542227386,-0.4469811691539413,29.619916819932286,27.29064249724568,0.7817510557914886,6.102714912895692,5.0636636254887435,-0.2462276996888022,9.482016510598552,1.970001220703125,-6.3489668917981135,-4.748994445800776,-14.845805737694064,5.347816846092513,-9.79740009174742,0.29941120014586886,5.9790118798827905,29.6223827985172,5.491005064923026,5.048405645946642,8,2.5499954223632812,6.999992370605469,4.824993133544922,-6.830009460449219,-9.25,2,-0.06760705972509751,1.8787959355890276,156.66000366210938,-2.1111362287716524,157.6699981689453,-1.1456247754704474,156.8300018310547,-0.06760705972509751
3715,2016-09-01,158.75999450683594,159.6199951171875,157.75,158.1999969482422,721400.0,0.0087685193875231,-1.5616521393783576,0.9491297488814752,34.63495133180962,28.068919501678113,-0.43553921704307186,4.02991647423039,3.940155442550406,-1.6066413347686819,8.579025645141899,2.239990234375,-6.483875588934211,-2.7980049133300895,-12.248735583590644,6.652725756930465,-7.523370248460367,1.9273604218001879,4.150881213476538,60.67648434601674,36.00145885241268,4.725365335130276,9,1.1700057983398438,5.620002746582031,3.4450035095214844,-8.209999084472656,-10.699996948242188,3,-0.06072058278657444,1.5419320542227386,157.3800048828125,1.8787959355890276,156.66000366210938,-2.1111362287716524,157.6699981689453,-0.06072058278657444
3716,2016-09-02,158.57000732421875,159.64999389648438,158.0500030517578,158.7899932861328,635300.0,-0.001196694313371327,-1.5396790796245836,-0.39283378746594005,29.104143609030373,27.810212408995415,-0.18155561472477189,3.4584142534985176,4.332643724129753,-1.461693201212853,7.254776657820969,1.5999908447265625,-5.952765210594549,-2.3919921874999943,-10.93039484741547,6.146410472415482,-6.661193517457718,1.8772091424577297,3.919615816253895,71.27691090233955,49.15657477524344,4.269201329957738,9,1.3599929809570312,5.3499908447265625,6.009990692138672,-5.645011901855469,-11.810012817382812,4,-0.07334303049525193,-1.5616521393783576,158.75999450683594,1.5419320542227386,157.3800048828125,1.8787959355890276,156.66000366210938,-0.07334303049525193
3717,2016-09-06,160.13999938964844,160.86000061035156,158.72999572753906,158.80999755859375,724400.0,0.009900939603411985,-1.8590564163483496,-6.045848650898245,49.197546155577804,30.636281291429224,-1.6648199865387312,1.264923612358615,3.000788510417692,-3.0752373019529387,6.4843883235864705,2.2899932861328125,-5.298892611829302,-0.3849998474121037,-8.068981960072819,7.298982265248611,-4.226990903742461,3.4569912089182537,1.9536463257747414,85.51305746759427,58.16372556529645,3.841991056330364,9,-0.20999908447265625,3.779998779296875,4.439998626708984,-7.215003967285156,-12.17999267578125,1,-0.08492572845853741,-1.5396790796245836,158.57000732421875,-1.5616521393783576,158.75999450683594,1.5419320542227386,157.3800048828125,-0.08492572845853741
3718,2016-09-07,161.8800048828125,162.27999877929688,160.02000427246094,160.3000030517578,908600.0,0.010865527037566158,-1.1121450013191012,1.1879696660280166,62.283535854282796,34.562406190444335,-3.11470609104731,-0.884284632724075,1.547904989539802,-4.853110719414218,6.595469774108587,2.2599945068359375,-4.7355475272402145,1.5860054016113168,-5.6035366920026775,8.775547495225311,-2.0087656451956946,5.180776448418328,-5.9900054931640625,93.74031401110382,61.33867092186186,3.594771046806998,9,-2.7950057983398438,2.0399932861328125,3.0324935913085938,-8.955009460449219,-15.100006103515625,2,-0.07999760202877415,-1.8590564163483496,160.13999938964844,-1.5396790796245836,158.57000732421875,-1.5616521393783576,158.75999450683594,-0.07999760202877415
3719,2016-09-08,158.8699951171875,161.13999938964844,157.2100067138672,160.6699981689453,1739200.0,-0.01859408002738816,1.8686020415550568,-1.1392411175601418,54.00446052738777,37.71295661139088,-0.37803506487773575,1.594745627739826,4.712818734942573,-1.8948645934988235,6.705152086887903,4.6699981689453125,-4.395910552232806,-1.0350044250488395,-7.590482697722308,5.520473847624629,-4.312743561385588,2.242734711287909,-2.8521957397460938,32.741439866131756,-2.872451402344417,3.277739136336739,9,0.21500396728515625,5.0500030517578125,6.3625030517578125,-5.944999694824219,-12.229995727539062,3,-0.06395158755953878,-1.1121450013191012,161.8800048828125,-1.8590564163483496,160.13999938964844,-1.5396790796245836,158.57000732421875,-0.06395158755953878
3720,2016-09-09,152.9600067138672,157.74000549316406,152.9600067138672,156.86000061035156,1497800.0,-0.03720015474892491,-1.451285261551704,2.1666596024244478,39.08936104389136,39.42272389647431,4.9171898233661295,6.768843403379265,10.582311538266424,3.9308635796582507,6.408816175901628,5.9099884033203125,-3.988457121399847,-6.257492828369152,-12.690951108522341,0.17596545178403744,-9.474221968445733,-3.0407636882925715,9.319992065429688,0.0,-37.1730226362364,3.2167291400765925,9,4.659996032714844,9.4949951171875,13.094989776611328,4.864990234375,-9.69000244140625,4,-0.03157689342999226,1.8686020415550568,158.8699951171875,-1.1121450013191012,161.8800048828125,-1.8590564163483496,160.13999938964844,-0.03157689342999226
3721,2016-09-12,153.3699951171875,153.8800048828125,151.4199981689453,152.72000122070312,2165300.0,0.002680363397781882,1.946092136761508,-0.1666653624946203,39.036936059891204,40.50013876044265,4.430722954641112,5.654016002055982,10.11576885888769,3.4764646417185077,7.132273393672203,2.4600067138671875,-3.813293119775068,-5.2160041809082145,-11.317164126294614,0.8851557644781849,-8.266584153601428,-2.1654242082150006,8.723603820800776,17.955771994924977,-20.387027997259562,3.0505799726932024,9,3.4800033569335938,8.31500244140625,13.675003051757812,5.5149993896484375,-10.379989624023438,0,-0.03462214075534442,-1.451285261551704,152.9600067138672,1.8686020415550568,158.8699951171875,-1.1121450013191012,161.8800048828125,-0.03462214075534442
3722,2016-09-13,151.17999267578125,154.00999450683594,150.66000366210938,152.92999267578125,1177000.0,-0.01427921047877001,-1.401446041434228,-2.692332973379032,36.43655160505377,41.48971144520633,6.261799060099719,6.8915306617408305,12.135560689282215,5.628989446307173,7.132382304588525,3.3499908447265625,-3.670118492272451,-6.577006530761707,-11.883539707497107,-1.2704733540263078,-9.230273119129407,-3.9237399423940076,10.486662231445308,4.4749503629544805,-33.449719382131974,2.6532665883676936,9,5.290008544921875,9.805007934570312,16.232505798339844,7.7050018310546875,-8.949996948242188,1,-0.0292366608220731,1.946092136761508,153.3699951171875,-1.451285261551704,152.9600067138672,1.8686020415550568,158.8699951171875,-0.0292366608220731
3723,2016-09-14,150.72000122070312,152.49000549316406,150.13999938964844,151.5399932861328,701000.0,-0.0030426741458084994,-1.3737486609998382,0.46856689453125,29.006920302544756,41.42160072105216,6.471096610902464,6.945223245824337,12.517714070949154,6.028169852868558,7.777606294340956,2.350006103515625,-3.1894518793579607,-6.552998352050793,-12.563610983958142,-0.542385720143443,-9.558304668004467,-3.547692036097118,10.28625461181639,5.2727439186789775,-29.73963254490249,3.00530631595367,9,5.489997863769531,9.55999755859375,16.829998016357422,9.969993591308594,-9.419998168945312,2,-0.018312065316363757,-1.401446041434228,151.17999267578125,1.946092136761508,153.3699951171875,-1.451285261551704,152.9600067138672,-0.018312065316363757
3724,2016-09-15,148.94000244140625,150.85000610351562,148.7100067138672,150.49000549316406,1049300.0,-0.011809970573781858,-1.1293584458766996,1.8902659148849066,27.117224583115885,40.58629774897507,7.742147523610981,8.440477475949422,14.189204500649424,7.752516344307139,7.866352113731287,2.1399993896484375,-3.019107967550667,-7.877497100830084,-14.930543568102422,-0.8244506335577455,-11.404020334466253,-4.350973867193915,11.196952875683564,2.547018368002163,-29.80913966161117,3.526523233636165,9,6.555000305175781,10.625,18.609996795654297,11.749992370605469,-7.010009765625,3,-0.014502508571927364,-1.3737486609998382,150.72000122070312,-1.401446041434228,151.17999267578125,1.946092136761508,153.3699951171875,-0.014502508571927364
3725,2016-09-16,148.11000061035156,148.99000549316406,147.72999572753906,148.25999450683594,961300.0,-0.005572726047061938,-1.7692410878969784,0.09677006526811116,30.217735961396002,40.71003023257125,7.713761768796843,8.99776870541146,14.90913196016146,8.507263721711467,7.971220953407264,1.260009765625,-2.734871363025576,-8.241499328613287,-16.286023238313845,-0.19697541891272863,-12.263761283463566,-4.219237373763008,10.884259846416,6.05103434200104,-28.158990822015703,4.022261954850273,9,6.894996643066406,10.964996337890625,19.354999542236328,12.579994201660156,-7.0099945068359375,4,-0.009925063902811115,-1.1293584458766996,148.94000244140625,-1.3737486609998382,150.72000122070312,-1.401446041434228,151.17999267578125,-0.009925063902811115
3726,2016-09-19,148.44000244140625,148.97000122070312,147.44000244140625,148.11000061035156,972000.0,0.002228086082606051,1.2014380591689995,-2.2001017293997966,28.564756443539167,38.41749804234475,6.476811110578581,8.33924085488502,14.350695806741214,8.087354818533072,8.342398361894872,1.529998779296875,-2.5524977264654467,-7.431497955322271,-16.167702419562232,1.3047065089176897,-11.799600187442252,-3.063395723202291,9.202546247853888,15.220718534225483,-20.05919869854037,4.368102232119986,9,6.4199981689453125,10.229995727539062,19.02499771118164,12.249992370605469,-4.6300048828125,0,-0.034828874184275715,-1.7692410878969784,148.11000061035156,-1.1293584458766996,148.94000244140625,-1.3737486609998382,150.72000122070312,-0.034828874184275715
3727,2016-09-20,145.88999938964844,149.25999450683594,145.27999877929688,149.0500030517578,1197100.0,-0.01717867831997899,1.2234696400105705,-9.575715540759235,26.657949233851426,34.459099528963485,7.5911712082274505,10.433383756208428,16.675319563537414,10.585998352307257,9.20029967351093,3.9799957275390625,-2.700611610548407,-9.352500915527344,-19.058617908254945,0.35361607720025745,-14.205559411891159,-4.499442419163529,10.32419282491216,8.460472154323142,-29.098432246880265,4.853058496363805,9,7.319999694824219,11.699996948242188,21.322498321533203,14.799995422363281,-1.92999267578125,1,-0.019877948513379318,1.2014380591689995,148.44000244140625,-1.7692410878969784,148.11000061035156,-1.1293584458766996,148.94000244140625,-0.019877948513379318
3728,2016-09-21,146.3300018310547,146.57000732421875,145.14999389648438,145.5800018310547,1117000.0,0.003015987684193977,1.3089442997146756,-0.2373414970979362,25.756864625061013,31.32047776203829,5.267353425437221,9.569632254896305,16.014917150429,10.093000954052116,10.050032124229707,1.420013427734375,-2.754802654537116,-8.33199844360351,-18.723370007814253,2.0593731206072334,-13.527684225708896,-3.136312661498124,8.134719433863722,20.70184925419482,-17.123153434305046,5.1956857821053735,9,5.114997863769531,8.944992065429688,20.882495880126953,14.359992980957031,-7.1100006103515625,2,-0.028018902837500748,1.2234696400105705,145.88999938964844,1.2014380591689995,148.44000244140625,-1.7692410878969784,148.11000061035156,-0.028018902837500748
3729,2016-09-22,149.14999389648438,149.74000549316406,147.0,147.6199951171875,1569300.0,0.01927145513662687,1.0221278800027027,2.0399983723958335,30.169181987927715,30.329346755820104,1.0321203479328176,6.183800808146742,13.023381747334042,7.246092998231148,10.762482872616378,3.410003662109375,-3.4797522525429088,-4.951506042480474,-15.257760230999907,5.354748146038958,-10.104633136740205,0.20162105177925582,3.638076442115903,87.14574932432657,50.05451021197315,5.153127094259723,9,0.43000030517578125,5.410003662109375,17.22500228881836,11.540000915527344,-8.949996948242159,3,-0.052631519718162045,1.3089442997146756,146.3300018310547,1.2234696400105705,145.88999938964844,1.2014380591689995,148.44000244140625,-0.052631519718162045
3730,2016-09-23,149.24000549316406,149.82000732421875,148.22999572753906,149.0,1375900.0,0.0006034971529542688,1.2714302841385925,0.15686646055649744,30.667207121867378,29.39937687381746,0.4011153272911372,5.514922490498805,12.69324806695792,7.1206339318825655,11.503971349877663,1.5900115966796875,-4.6912538511100195,-4.314495086669922,-14.421725916333685,5.792735742993841,-9.368110501501803,0.7391203281619596,2.1732110858553426,87.58029628758324,52.549033253364314,5.053615414831889,9,0.33998870849609375,5.3199920654296875,15.429988861083984,11.449989318847656,-9.160003662109347,4,-0.048981590380051565,1.0221278800027027,149.14999389648438,1.3089442997146756,146.3300018310547,1.2234696400105705,145.88999938964844,-0.048981590380051565
3731,2016-09-26,150.10000610351562,150.24000549316406,147.8000030517578,148.72999572753906,997000.0,0.005762534030400834,1.9575623063762888,5.708245915188505,28.56534143660663,28.524797966212223,-1.08568432222242,4.347789277420247,11.61009622324974,6.232541229789774,12.427488206699014,2.44000244140625,-5.618543070967036,-3.117994689941412,-13.214179774313664,6.97819039443084,-8.166087232127552,1.930097852244728,0.18583039264746049,97.24952709852839,65.76991638250749,5.048092542186133,9,-1.2800064086914062,4.459991455078125,14.259994506835938,11.059989929199219,-10.310012817382841,0,-0.05996002421074653,1.2714302841385925,149.24000549316406,1.0221278800027027,149.14999389648438,1.3089442997146756,146.3300018310547,-0.05996002421074653
3732,2016-09-27,151.00999450683594,152.6999969482422,150.58999633789062,151.5800018310547,1151000.0,0.006062547410509378,-1.9929008938813497,-0.41606058918527594,25.94063860010793,28.184099999274792,-2.259984403377757,3.0707039287409543,10.489055120013035,5.412833686182239,13.107907994275658,2.5999908447265625,-5.737488478935205,-1.8750061035156307,-11.79063710943609,8.04062490240483,-6.832821606475875,3.0828093994446135,-5.8600006103515625,77.61587075103527,51.78064769254924,4.957815502960233,9,-2.0849990844726562,3.5500030517578125,13.127506256103516,10.885002136230469,-12.8699951171875,1,-0.04767894318356691,1.9575623063762888,150.10000610351562,1.2714302841385925,149.24000549316406,1.0221278800027027,149.14999389648438,-0.04767894318356691
3733,2016-09-28,149.0,151.33999633789062,148.69000244140625,151.25,1120600.0,-0.013310340904256868,1.1810715093060056,3.9473176999678765,27.142170582082386,28.186871776937735,-0.5806964858028607,4.719370750070027,12.282855612063486,7.473916076613733,13.839108468214794,2.649993896484375,-5.965138892748627,-3.502000427246088,-13.395406583958248,6.391405729466072,-8.448703505602168,1.444702651109992,-3.6990060424804767,35.087738084084,9.707806052244699,4.946703078356084,9,-0.07500457763671875,5.55999755859375,15.137500762939453,12.894996643066406,-10.149993896484375,2,-0.03382545829619332,-1.9929008938813497,151.00999450683594,1.9575623063762888,150.10000610351562,1.2714302841385925,149.24000549316406,-0.03382545829619332
3734,2016-09-29,146.74000549316406,148.92999267578125,146.0800018310547,148.9199981689453,811900.0,-0.015167748368026479,1.5909223321172439,0.9688856336805556,32.66440647980717,28.458724056761202,1.4912288218420429,6.473259642222843,14.294325323803264,9.756248631024846,14.76954984747983,2.9199981689453125,-6.010772151672342,-5.229994964599598,-15.163168882168662,4.703178952969466,-10.196581923384116,-0.26340800581508006,-1.2910314758300956,9.969851192122587,-17.851279079169494,4.966586958784527,9,2.1849899291992188,7.8199920654296875,17.39749526977539,15.154991149902344,-10.550003051757841,3,-0.051247130918304795,1.1810715093060056,149.0,-1.9929008938813497,151.00999450683594,1.9575623063762888,150.10000610351562,-0.051247130918304795
3735,2016-09-30,149.1199951171875,149.50999450683594,146.25999450683594,147.11000061035156,1065500.0,0.016219091828603593,1.329754710273729,-0.9220189265615814,39.32695697490842,29.65452411580223,-0.8162656217312758,3.514211196399401,11.677381774034473,7.400528413086562,16.152935686849304,3.25,-5.800610791445962,-2.3680053710937443,-11.83867773323584,7.102666991048352,-7.103341552164807,2.367330809977318,-3.526000641235356,45.92138260404566,16.15619762883828,4.735336181071052,9,-0.19499969482421875,4.595001220703125,14.887504577636719,12.775001525878906,-11.580001831054716,4,-0.05981758624613298,1.5909223321172439,146.74000549316406,1.1810715093060056,149.0,-1.9929008938813497,151.00999450683594,-0.05981758624613298
3736,2016-10-03,146.94000244140625,149.25999450683594,146.55999755859375,148.52999877929688,627500.0,-0.014619050074861417,-1.2978637750795403,-0.7910451160354369,39.346738600360084,31.064389600969857,1.261205119231306,5.036461267158245,13.527661696433057,9.658783485215565,17.602828898685203,2.6999969482421875,-5.4092689857659195,-3.9664978027343807,-13.025501825355292,5.0925062198865305,-8.495999814044836,0.5630042085760749,-1.2038879160083127,12.990955357636777,-19.1481988543592,4.529502011310461,10,1.9849929809570312,6.774993896484375,17.06749725341797,14.954994201660156,-9.270004272460966,0,-0.04668572544149119,1.329754710273729,149.1199951171875,1.5909223321172439,146.74000549316406,1.1810715093060056,149.0,-0.04668572544149119
3737,2016-10-04,146.5399932861328,148.08999633789062,146.11000061035156,147.32000732421875,592300.0,-0.0027222617981985664,-1.4146298346653765,0.49057599662194584,39.46569576375926,32.58759306082521,1.9703114359792266,4.601259997523101,13.565879744436302,10.105665048271703,18.83313507804492,1.9799957275390625,-5.112862867915965,-3.686506652832037,-11.821838939026492,4.448825633362418,-7.754172795929264,0.38115949026519047,-0.6646011122779782,8.745093830047082,-25.68571086026496,4.067666143097227,10,2.850006103515625,7.1750030517578125,16.12750244140625,15.355003356933594,-6.209991455078097,1,-0.04606251064049138,-1.2978637750795403,146.94000244140625,1.329754710273729,149.1199951171875,1.5909223321172439,146.74000549316406,-0.04606251064049138
3738,2016-10-05,148.92999267578125,149.39999389648438,147.5,147.6199951171875,699000.0,0.016309536639473876,-1.451624335499114,-1.6794538234316008,49.975526223502285,34.78829797588906,-0.013515390134500649,1.2557150580687448,10.848586664332345,7.847805833513917,19.581525194877386,2.8600006103515625,-4.740314925266858,-0.6490066528320426,-6.664143033687367,5.366129728023282,-3.6565748432597047,2.3585615375956195,-2.9181084064386766,83.09028951723401,42.78292972554263,3.007568190427669,10,0.4600067138671875,4.785003662109375,13.3800048828125,12.965003967285156,-3.1099853515625,2,-0.07245010284545228,-1.4146298346653765,146.5399932861328,-1.2978637750795403,146.94000244140625,1.329754710273729,149.1199951171875,-0.07245010284545228
3739,2016-10-06,148.7100067138672,149.08999633789062,147.4199981689453,148.6699981689453,608400.0,-0.001477109868614379,3.1750591287098495,0.030540930904347015,51.51211476105802,37.10439882468802,0.15365319190195237,0.7120186467520853,10.780331474451401,8.158799002895421,21.023647402292873,1.6699981689453125,-4.056616149411042,-0.3609931945800895,-4.493919752557559,3.7719333633973804,-2.4274564735688102,1.7054700844086312,-2.600006103515625,76.47090502733124,30.515471510190316,2.0664632789887287,10,0.67999267578125,5.0049896240234375,13.539993286132812,13.184989929199219,-3.69000244140625,3,-0.06630354492097623,-1.451624335499114,148.92999267578125,-1.4146298346653765,146.5399932861328,-1.2978637750795403,146.94000244140625,-0.06630354492097623
3740,2016-10-07,148.1300048828125,149.6699981689453,147.22999572753906,149.38999938964844,396800.0,-0.003900220596255277,1.6813330538671138,-31.493135011441648,49.22847664011375,39.40030273618881,0.6254118286152277,0.9608804329605505,10.878554816576013,8.892185867040212,21.433219971447166,2.44000244140625,-3.3583760506314775,-0.6994949340820256,-4.419421107826906,3.020431239662855,-2.5594580209544517,1.1604681527904006,-1.888204345703116,56.74173195946989,6.613591149802431,1.8599630868724333,10,1.2599945068359375,5.584991455078125,14.024993896484375,13.764991760253906,-5.230010986328125,4,-0.08060488792160758,3.1750591287098495,148.7100067138672,-1.451624335499114,148.92999267578125,-1.4146298346653765,146.5399932861328,-0.08060488792160758
3741,2016-10-10,148.05999755859375,149.82000732421875,147.80999755859375,149.0,436400.0,-0.0004726073172962586,-1.7916754969694402,0.7460369361186799,56.1612772693913,42.758151477220295,0.41975388627946586,0.6457889467130542,10.47151099625367,9.121039528698532,21.515732476982272,2.010009765625,-2.9343571797029995,-0.5040023803711051,-3.55776704424224,2.54976228350003,-2.030884712306687,1.0228799515644766,-1.6890330932617132,52.56046952566228,-2.721101779509837,1.5268823319355744,10,0.6500015258789062,5.654998779296875,14.095001220703125,13.834999084472656,16.270004272460938,0,-0.07105230613216607,1.6813330538671138,148.1300048828125,3.1750591287098495,148.7100067138672,-1.451624335499114,148.92999267578125,-0.07105230613216607
3742,2016-10-11,146.75999450683594,148.47000122070312,146.4499969482422,147.9600067138672,628600.0,-0.008780244989828212,-1.219775981756598,1.276605415232777,51.16403182953749,45.42724717138197,1.1773012118764825,1.6840190189690247,11.313364585621173,10.578253301334456,21.5847156973564,2.0200042724609375,-2.556007263587958,-1.583005523681635,-4.4751080866646475,1.3090970393013777,-3.029056805173127,-0.13695424219014285,5.94000244140625,9.198712288947148,-48.3726362696237,1.446051281491503,10,1.1900100708007812,6.9550018310546875,15.16500473022461,15.135002136230469,16.220001220703125,1,-0.061937835092159554,-1.7916754969694402,148.05999755859375,1.6813330538671138,148.1300048828125,3.1750591287098495,148.7100067138672,-0.061937835092159554
3743,2016-10-12,147.9600067138672,149.07000732421875,146.57000732421875,146.6300048828125,513000.0,0.008176698364317225,-2.448283119534448,-1.108323584761711,46.468878845149014,46.96107743419773,-0.2075769959211584,0.28104229182633844,9.720630764651048,9.498519390597522,21.460988372160372,2.5,-2.1644042919630806,-0.24499359130859943,-2.9143476469765233,2.4243604643593244,-1.5796706191425756,1.0896834365253767,4.614990234375,44.80727348465297,-8.650376816107666,1.334677027833969,10,0.00499725341796875,5.7549896240234375,13.96499252319336,13.934989929199219,18.360000610351562,2,-0.051568022009946035,-1.219775981756598,146.75999450683594,-1.7916754969694402,148.05999755859375,1.6813330538671138,148.1300048828125,-0.051568022009946035
3744,2016-10-13,146.77999877929688,147.61000061035156,145.10000610351562,147.25999450683594,767200.0,-0.007975181677656096,3.2541993715490154,-0.3608985464015695,43.143789098548545,47.38516989237997,1.093716563921447,1.3606945659366545,10.420343078447274,10.801468007462688,21.182598029305396,2.8600006103515625,-1.8213307894600348,-1.3170013427734375,-4.035476651564352,1.4014739660174769,-2.6762389971688947,0.042236311622019684,5.67249816894531,35.59305595965474,-12.988642438162564,1.359237654395461,10,0.6800079345703125,6.340003967285156,14.72249984741211,15.114997863769531,15.790008544921875,3,-0.006540342438083768,-2.448283119534448,147.9600067138672,-1.219775981756598,146.75999450683594,-1.7916754969694402,148.05999755859375,-0.006540342438083768
3745,2016-10-14,146.63999938964844,148.55999755859375,146.3000030517578,147.5800018310547,564500.0,-0.0009538042704234639,-1.790125084771306,1.9583558508440093,39.95351470808459,47.452589459904914,0.9442292165488482,1.4597612206012514,10.019193407003343,11.009436082315318,20.550550271646813,2.2599945068359375,-1.394732306498497,-1.383500671386713,-4.178897261780918,1.4118959190074918,-2.7811989665838155,0.01419762381038936,5.518397924804674,32.626967963016845,-9.393808289215208,1.3976982951971075,10,0.82000732421875,4.780006408691406,14.862499237060547,15.894996643066406,20.259994506835938,4,-0.011047429923147223,3.2541993715490154,146.77999877929688,-2.448283119534448,147.9600067138672,-1.219775981756598,146.75999450683594,-0.011047429923147223
3746,2016-10-17,143.27000427246094,146.72000122070312,143.13999938964844,146.38999938964844,804200.0,-0.02298141797063724,-1.1183412185344361,3.319135121096033,30.33538334620407,46.43811030239878,4.178278856297851,4.661575150408254,12.787728335291973,14.361591166890179,20.12682623647595,3.5800018310546875,-1.0989281348672364,-4.4949958801269645,-7.995475663462884,-0.9945160967910454,-6.24523577179491,-2.744755988459019,8.606057393554664,2.192322240491574,-33.86663688309973,1.7502398916679545,10,3.2099990844726562,5.30499267578125,16.767498016357422,19.644996643066406,27.019989013671875,0,-0.002582608815121623,-1.790125084771306,146.63999938964844,3.2541993715490154,146.77999877929688,-2.448283119534448,147.9600067138672,-0.002582608815121623
3747,2016-10-18,142.99000549316406,144.88999938964844,140.58000183105472,144.14999389648438,1504100.0,-0.0019543433443639513,2.2651504204837516,0.37179173676591415,33.25906537988442,44.58072576421901,4.3602858552714565,4.967879831027545,12.502515581887394,14.57196336533201,19.454979718174904,4.309997558593722,-1.1178240355927755,-4.629994964599604,-8.657999610910878,-0.6019903182883297,-6.643997287755241,-2.6159926414439667,8.3618924362695,28.38636163486382,-7.473428402766157,2.0140023231556365,10,2.2099990844726562,4.30499267578125,16.27749252319336,19.154991149902344,28.04998779296875,1,0.1492411743344595,-1.1183412185344361,143.27000427246094,-1.790125084771306,146.63999938964844,3.2541993715490154,146.77999877929688,0.1492411743344595
3748,2016-10-19,142.22999572753906,145.0,138.02000427246094,142.05999755859375,2178400.0,-0.005315125088664607,1.4448292540839258,-0.14655161073913786,36.2917738027657,42.8895767688532,4.548251650498315,5.697070001334566,12.75355540715691,15.262808867099238,18.89883842303831,6.9799957275390625,-1.0069793099880542,-5.185004425048817,-9.855526853357446,-0.5144819967401872,-7.5202656392031315,-2.849743210894502,8.26015051402419,39.943018375705215,0.7749341143417041,2.3352612141543196,10,1.6900100708007812,3.1300048828125,16.49750518798828,19.535003662109375,28.6300048828125,2,0.145890463497935,2.2651504204837516,142.99000549316406,-1.1183412185344361,143.27000427246094,-1.790125084771306,146.63999938964844,0.145890463497935
3749,2016-10-20,141.3000030517578,142.72999572753906,140.8699951171875,142.08999633789062,923700.0,-0.006538653615393297,-1.2545336847459194,-4.647069383358765,23.93338629823171,40.079011175310754,4.823879667227544,6.333530657249867,13.148442197433496,16.156966124550422,19.454332370034415,1.8600006103515625,-0.8986691134726641,-5.722497558593744,-11.05200473966184,-0.39299037752564914,-8.387251149127792,-3.0577439680596967,7.943128992895197,31.11955283322886,-6.897096130385776,2.6647535905340467,10,2.6200027465820312,4.05999755859375,16.944995880126953,20.204994201660156,29.470001220703125,3,0.177070090106765,1.4448292540839258,142.22999572753906,2.2651504204837516,142.99000549316406,-1.1183412185344361,143.27000427246094,0.177070090106765
3750,2016-10-21,141.92999267578125,142.1999969482422,139.75999450683594,140.67999267578122,502200.0,0.004458525197573282,1.7262466967862928,-1.5822919282251726,31.3754452839607,37.32502984359625,3.600568368251743,5.404927013648319,11.977699809731263,15.502424207243621,20.14112676926249,2.44000244140625,-1.2362525184809101,-4.727007293701178,-10.407292999189167,0.9532784117868118,-7.567150146445158,-1.886864440957197,6.190826591652552,44.94241120521675,3.6048511384193347,2.8401428527439907,10,1.6150131225585938,3.4300079345703125,15.60000991821289,18.860008239746094,27.870010375976562,4,0.14542391117842635,-1.2545336847459194,141.3000030517578,1.4448292540839258,142.22999572753906,2.2651504204837516,142.99000549316406,0.14542391117842635
3751,2016-10-24,141.10000610351562,143.5399932861328,140.63999938964844,142.9199981689453,1012800.0,-0.005847858910002279,-1.1167796223178834,-1.455993652343717,30.40348973603814,35.01830294431854,3.7319046995452823,5.824721371159171,12.269029091684075,16.321783841029685,20.555644394435213,2.899993896484375,-1.6597233452071976,-5.1069938659667855,-11.05833527412645,0.8443475421928781,-8.082664570046603,-2.131323161886968,6.010731664420888,44.126127741063875,-1.2790473294908153,2.9756707040798305,10,2.4449996948242188,4.2599945068359375,15.939990997314453,19.199989318847656,28.6199951171875,0,0.18284894880898173,1.7262466967862928,141.92999267578125,-1.2545336847459194,141.3000030517578,1.4448292540839258,142.22999572753906,0.18284894880898173
3752,2016-10-25,143.80999755859375,144.25999450683594,140.08999633789062,140.42999267578122,1117800.0,0.0192061753214241,-1.0541875253686916,-1.8571536365541972,31.971824932033826,33.40751917619463,0.6251958644147351,2.6853462905134506,8.984026173275566,13.63980851830354,21.724279767456352,4.1699981689453125,-1.9596359422466207,-2.0370025634765625,-7.62500800506831,3.5510028781151846,-4.831005284272436,0.757000157319311,2.391666859795208,82.95124398556317,40.56507678698654,2.79400272079587,10,-0.5199966430664062,1.5500030517578125,12.955001831054688,16.345001220703125,26.949996948242188,1,0.18413181403991108,-1.1167796223178834,141.10000610351562,1.7262466967862928,141.92999267578125,-1.2545336847459194,141.3000030517578,0.18413181403991108
3753,2016-10-26,143.9600067138672,144.66000366210938,142.69000244140625,143.52000427246094,871500.0,0.0010431065838265585,1.1413099364768713,0.13017804904474592,33.191796324933264,32.30174220134849,-0.16973210659841698,2.253955034030554,8.48616430238394,13.526476796001646,22.416505636881105,1.970001220703125,-2.443484620825359,-1.634993743896473,-7.076971560610616,3.80698407281767,-4.3559826522535445,1.0859951644605985,1.4234916899289658,85.71437468665046,45.67175082384358,2.720988908357067,10,-0.6700057983398438,1.399993896484375,11.439990997314453,15.114990234375,26.17999267578125,2,0.18810770567751778,-1.0541875253686916,143.80999755859375,-1.1167796223178834,141.10000610351562,1.7262466967862928,141.92999267578125,0.18810770567751778
3754,2016-10-27,139.22000122070312,144.5399932861328,138.97999572753906,143.44000244140625,1362900.0,-0.03292584934776521,-1.365950262969937,-9.590858648911084,25.642428924443593,30.711621558721713,3.7829273106893027,6.747649947069192,12.891824651951623,18.252497449862005,22.832297518426774,5.55999755859375,-2.8814826449452084,-5.998999023437506,-12.106352445892611,0.10835439901759969,-9.052675734665058,-2.945322312209953,5.44000244140625,4.225442920657095,-32.31254323888116,3.053676711227546,10,3.1500015258789062,6.1399993896484375,14.139995574951172,19.789993286132812,31.30999755859375,3,0.2272661910086473,1.1413099364768713,143.9600067138672,-1.0541875253686916,143.80999755859375,-1.1167796223178834,141.10000610351562,0.2272661910086473
3755,2016-10-28,140.19999694824222,141.41000366210938,138.19000244140622,138.44999694824222,1014700.0,0.0070391877528108715,-1.837019211378827,-0.4146918231716577,29.53124515712196,30.622272871045922,2.0041017372425927,5.338852077273941,11.601965789793837,17.235173033310645,23.521642435217792,3.2200012207031534,-3.336821400419751,-4.573003387451138,-10.782812307219643,1.6368055323173678,-7.677907847335376,-1.4680989275668992,4.460006713867159,31.066369823923313,-3.3025755102503176,3.104904459884252,10,1.3100051879882528,5.160003662109347,11.869998931884737,18.80999755859372,33.110000610351534,4,0.21804570606020968,-1.365950262969937,139.22000122070312,1.1413099364768713,143.9600067138672,-1.0541875253686916,143.80999755859375,0.21804570606020968
3756,2016-10-31,140.08000183105472,140.82000732421875,138.83000183105472,140.33000183105472,1277400.0,-0.000855885305274251,2.235752388041289,-0.14285714285714285,31.46504786791752,30.42293759193849,1.8148603645358605,5.184367363767734,11.384649560481563,17.264709910384965,24.248240407886538,1.990005493164034,-3.6795784586271907,-4.349998474121065,-10.808669655928071,2.1086727076859404,-7.579334065024568,-1.1206628832175625,4.459991455078097,29.211731577433785,-7.996517589359737,3.2293355909034966,10,1.4300003051757528,5.279998779296847,11.989994049072237,18.92999267578122,36.69999694824216,0,0.21216448338248362,-1.837019211378827,140.19999694824222,-1.365950262969937,139.22000122070312,1.1413099364768713,143.9600067138672,0.21216448338248362
3757,2016-11-01,139.78999328613278,140.9199981689453,138.53999328613278,139.8800048828125,802100.0,-0.0020703065471950888,1.1935547383150888,0.3600463867188637,26.12501337709132,29.293297544641337,1.791619152742868,5.209866965917314,11.313159643149959,17.521691871219133,24.92603647856869,2.3800048828125284,-4.004967762454271,-4.3025070190429915,-10.99803621980817,2.3930221817221877,-7.650271619425581,-0.9547424186604019,4.098001098632835,24.72937469635712,-11.041866801188071,3.3477646003825887,11,1.6350097656250284,5.570007324218778,11.9000053405762,19.220001220703153,36.73001098632815,1,0.21410694164143296,2.235752388041289,140.08000183105472,-1.837019211378827,140.19999694824222,-1.365950262969937,139.22000122070312,0.21410694164143296
3758,2016-11-02,138.13999938964844,140.0,137.1199951171875,139.66000366210938,731700.0,-0.011803376319698411,1.6181898889574764,16.88676046787058,25.426582798161036,29.459208266855704,3.129539383939118,6.334845343554321,12.592114747786269,19.13623383658725,26.224253263685288,2.8800048828125,-3.8844131774059747,-5.413001251220692,-12.20545473446785,1.3794522320264662,-8.809227992844257,-2.016774509597127,5.161195983886728,13.746691700409439,-21.13634656190131,3.396226741623577,11,2.75,6.089996337890625,13.602497100830078,20.8699951171875,37.44000244140625,2,0.23613721775962238,1.1935547383150888,139.78999328613278,2.235752388041289,140.08000183105472,-1.837019211378827,140.19999694824222,0.23613721775962238
3759,2016-11-03,138.85000610351562,140.28999328613278,138.22999572753906,138.80000305175778,1020000.0,0.0051397619589130805,-2.462129274641248,-0.03289665211064461,28.539938140880466,29.144151917624566,2.2746575127816016,5.110284284949273,11.433653855970874,18.39326652986668,27.520430623897486,2.1499938964843466,-3.847629468201717,-4.209994506835926,-10.856168410661525,2.4361793969896723,-7.533081458748711,-0.8869075549231411,3.709445239257832,40.32651609461142,4.945024317462135,3.323086951912798,11,2.0399932861328125,4.6199951171875,12.89249038696289,20.159988403320312,34.149993896484375,3,0.2253510400482479,1.6181898889574764,138.13999938964844,1.1935547383150888,139.78999328613278,2.235752388041289,140.08000183105472,0.2253510400482479
3760,2016-11-04,136.19000244140622,140.0,135.75999450683594,138.85000610351562,1095300.0,-0.019157389594396612,-1.4090806630600639,-53.1968263655486,29.70181469481963,29.066188024155846,4.508985749144529,7.199005068436406,13.6108507930916,20.988380452645487,29.272489586319374,4.2400054931640625,-3.929958901417791,-6.272998046875017,-13.14290158581295,0.5969054920629162,-9.707949816343984,-2.8380462774060504,5.716714154296909,8.33348118971101,-29.95546831689714,3.4349517694689693,11,4.019996643066435,6.599998474121122,15.552494049072294,22.819992065429716,35.67999267578128,4,0.2521477033724626,-2.462129274641248,138.85000610351562,1.6181898889574764,138.13999938964844,1.1935547383150888,139.78999328613278,0.2521477033724626
3761,2016-11-07,137.53999328613278,137.83000183105472,136.22000122070312,137.53999328613278,859300.0,0.009912554670137297,4.551562664420771,-0.0,35.27817850577459,29.433560643460375,2.9065563376646537,5.291784425179884,11.89178254669497,19.575901032697885,31.17770616392993,1.6399993896484943,-3.7182190761404,-4.397006988525419,-11.07067998850573,2.2766660114548927,-7.733843488515589,-1.060170488535249,3.506182217128952,34.49607589172127,-4.8370606265108975,3.336836499990157,11,2.670005798339872,5.25000762939456,13.780002593994169,21.470001220703153,33.97000122070315,0,0.2600698416354177,-1.4090806630600639,136.19000244140622,-2.462129274641248,138.85000610351562,1.6181898889574764,138.13999938964844,0.2600698416354177
3762,2016-11-08,137.66999816894528,139.0,136.10000610351562,137.44999694824222,921000.0,0.0009452151312967505,1.0138812359598186,100.0,37.24831069260322,29.884284462090367,2.0271791491186093,4.686122787517775,11.359521618143589,19.37378917989193,32.57102246236189,2.899993896484375,-3.7345250607338016,-3.8125022888183935,-10.339687716922441,2.714683139285654,-7.076095002870403,-0.5489095747663839,2.6361119948168437,42.16344761147641,2.7873529950277955,3.263592714052019,11,2.479995727539091,5.12000274658206,13.649997711181669,21.339996337890653,35.25000000000003,1,0.2840851393224888,4.551562664420771,137.53999328613278,-1.4090806630600639,136.19000244140622,-2.462129274641248,138.85000610351562,0.2840851393224888
3763,2016-11-09,140.33000183105472,140.53999328613278,134.08000183105472,134.78999328613278,1349500.0,0.019321592921394126,1.1677854754553338,25.181717297828932,47.52676709514778,32.31587759216861,-1.3431361169706975,1.5022085260227698,8.352437860205185,16.639968151424313,34.4277115145754,6.459991455078068,-3.606981056364617,-0.7709983825683366,-6.553531568532122,5.011534803395449,-3.6622649755502437,2.1202682104135704,-4.570007324218778,96.74935398075492,54.00197515772442,2.8912665929818973,11,-2.5849990844726847,1.6200027465820028,11.222496032714815,18.67999267578122,31.58000183105466,2,0.2578921254841562,1.0138812359598186,137.66999816894528,4.551562664420771,137.53999328613278,-1.4090806630600639,136.19000244140622,0.2578921254841562
3764,2016-11-10,145.82000732421875,146.4499969482422,140.85000610351562,140.85000610351562,2272000.0,0.039122108041967696,-1.2535168890499027,0.897110749993105,57.94853791250794,35.47335456498927,-6.4799071592543385,-4.282996128281269,2.5487792324487657,11.125522537334945,35.10204604800691,6.119995117187472,-3.5760970993634658,4.767006683349621,-0.8300028930770225,10.364016259776264,1.968501895136285,7.565511471562957,-11.740005493164034,94.90711501455567,50.27125840981569,2.798504788213328,11,-5.5550079345703125,-3.8700027465820312,5.732490539550781,13.189987182617188,28.0,3,0.20408718291082684,1.1677854754553338,140.33000183105472,1.0138812359598186,137.66999816894528,4.551562664420771,137.53999328613278,0.20408718291082684
3765,2016-11-11,145.02000427246094,147.22999572753906,143.6300048828125,145.11000061035156,1740100.0,-0.005486236535286126,-1.5087086895495725,-0.01810791062097423,58.019630380451744,38.423863733048634,-5.502981275710312,-3.805702189601135,2.97487819946258,11.916623299387709,36.119528778618985,3.5999908447265625,-3.613488254623064,4.0480033874511605,-1.2473231623645518,9.343329937266873,1.4003401125432902,6.695666662359031,-10.940002441406222,83.19397352975983,36.90350710488938,2.6476632749078566,11,-4.3650054931640625,-3.0699996948242188,6.532493591308594,13.989990234375,30.610000610351562,4,0.19293886983323172,-1.2535168890499027,145.82000732421875,1.1677854754553338,140.33000183105472,1.0138812359598186,137.66999816894528,0.19293886983323172
3766,2016-11-14,142.89999389648438,147.0,142.1999969482422,145.27999877929688,3409800.0,-0.01461874440434796,-1.5396849745283094,26.445574771108852,48.09223843852606,40.864666517652495,-3.2864984472433036,-1.8075050925748428,4.694765484455644,13.987051573124177,36.452218163582586,4.8000030517578125,-3.0825253975602322,1.9464935302734432,-3.317521099930616,7.210508160477502,-0.6855137848285722,4.5785008453754585,-8.030992431640584,67.0722141383479,24.369053148918795,2.6320073151020296,11,-2.2449951171875,-0.9499893188476562,8.652503967285156,16.110000610351562,30.610000610351562,0,0.2027291984469135,-1.5087086895495725,145.02000427246094,-1.2535168890499027,145.82000732421875,1.1677854754553338,140.33000183105472,0.2027291984469135
3767,2016-11-15,164.3300018310547,166.89999389648438,161.52999877929688,164.0,7352900.0,0.14996507242746304,-1.0379471588852696,-0.13865594706877982,72.56811338221456,46.102614360325106,-23.32198889314543,-22.721758039262454,-16.94520992826989,-7.36188103447563,36.64638041373222,24.0,-2.109627576382991,22.30950164794922,10.601065795319414,34.01793750057902,16.455283721634316,28.16371957426412,-28.71934071044919,92.16943117991566,52.63875207670055,5.854217926314906,11,-13.840003967285156,-13.840003967285156,-13.117504119873047,-5.32000732421875,6.05999755859375,1,0.043692524771970165,-1.5396849745283094,142.89999389648438,-1.5087086895495725,145.02000427246094,-1.2535168890499027,145.82000732421875,0.043692524771970165
3768,2016-11-16,162.97999572753906,163.74000549316406,160.9499969482422,163.2100067138672,1880500.0,-0.008215213828717371,3.3255659908684443,-0.6969991214685347,78.461875908206,51.64949633447239,-20.202376409179266,-20.804147425930154,-15.881281726135057,-5.9260109531255125,36.29438094509452,3.3800048828125,-1.1355798849719179,19.9219955444336,4.920985591479706,34.92300549738749,12.421490567956653,27.422500520910546,-24.866187984863245,84.95201533260075,39.2636334345037,7.500504976476948,11,-12.489997863769531,-12.489997863769531,-12.14749526977539,-4.430000305175781,7.910003662109375,2,0.06098909499312666,-1.0379471588852696,164.3300018310547,-1.5396849745283094,142.89999389648438,-1.5087086895495725,145.02000427246094,0.06098909499312666
3769,2016-11-17,166.32000732421875,166.97000122070312,162.33999633789062,163.44000244140625,1496400.0,0.020493383754061067,1.2153172227495073,-12.521162266153642,79.614489396884,57.195349079146204,-21.496582106249946,-23.371904578003154,-19.37742184690103,-9.210959686597732,36.0638014996952,4.6300048828125,0.146192435071697,22.01100692749023,3.7980889279774033,40.223924927003054,12.904547927733802,31.117465927246656,-25.90330468923824,97.37588298599111,47.779162043774434,9.106458999756416,11,-15.795005798339844,-15.795005798339844,-15.48000717163086,-7.770011901855469,5.519989013671875,3,0.03360988511137841,3.3255659908684443,162.97999572753906,-1.0379471588852696,164.3300018310547,-1.5396849745283094,142.89999389648438,0.03360988511137841
3770,2016-11-18,162.57000732421875,166.72999572753906,162.22999572753906,166.1199951171875,1226600.0,-0.022546896554001883,-1.127654048438413,-1.2326325605052346,73.55958385402722,61.44883856228539,-15.210615584056058,-18.968866572828773,-15.639818990729225,-5.491491471247286,35.59848455783773,4.5,1.6269201264618118,17.229006195068365,-2.6767110519189714,37.1347234420557,7.276147571574711,27.18186481856202,-19.49797483066598,82.23660420851745,28.819517121240352,9.952858623493665,11,-12.045005798339844,-12.045005798339844,-12.28000259399414,-4.045005798339844,7.8499908447265625,4,0.06920095646894908,1.2153172227495073,166.32000732421875,3.3255659908684443,162.97999572753906,-1.0379471588852696,164.3300018310547,0.06920095646894908
3771,2016-11-21,166.89999389648438,167.38999938964844,162.0,162.75,764100.0,0.02663459664875445,1.101362284354551,-1.1690163849870192,76.18310062983359,65.77492633308876,-16.693400023330355,-22.41616701520067,-19.94536066059402,-9.837040930070032,35.72868785682273,5.3899993896484375,3.26165372518318,20.268993377685547,-1.7149752436551466,42.25296199902624,9.2770090670152,31.260977688355894,-21.438164530216568,92.3912219347379,33.88525295402649,10.99198431067035,11,-16.164993286132812,-16.164993286132812,-17.45998764038086,-8.374992370605469,3.3800048828125,0,0.05230683825993854,-1.127654048438413,162.57000732421875,1.2153172227495073,166.32000732421875,3.3255659908684443,162.97999572753906,0.05230683825993854
3772,2016-11-22,170.2899932861328,170.97999572753906,167.07000732421875,167.6300048828125,1387900.0,0.02031156089646724,-1.0687859521646987,0.6409620037209439,80.04108549192802,69.38762837717546,-16.728865983505756,-25.00252776363294,-23.200417931906543,-13.266159775523704,36.325955923529584,4.0800018310546875,5.326055128684288,22.334992980957026,-1.99770555202727,46.66769151394131,10.168643714464878,34.50134224744917,-22.196783517059316,93.12061290744623,27.756882091110327,12.166349266492142,11,-14.374992370605469,-17.759994506835938,-22.762493133544922,-12.7449951171875,-1.1699981689453125,1,0.018908927991397873,1.101362284354551,166.89999389648438,-1.127654048438413,162.57000732421875,1.2153172227495073,166.32000732421875,0.018908927991397873
3773,2016-11-23,171.0399932861328,171.50999450683594,168.64999389648438,170.25999450683594,982000.0,0.004404251744492216,2.325579744859034,0.29323390219417755,80.05599159983527,71.84401212021183,-14.152864858005529,-24.896182204126546,-23.789149365649763,-14.001178329115987,37.14961810814515,2.8600006103515625,7.429619169860246,21.730993652343756,-4.5975846909888105,48.05957199567632,8.566704480677458,34.89528282401005,-19.74263348287414,95.05781816839873,25.431243082287367,13.164289171666283,11,-14.18499755859375,-18.2449951171875,-24.792491912841797,-14.774993896484375,-0.4399871826171875,2,-0.0038002451005537674,-1.0687859521646987,170.2899932861328,1.101362284354551,166.89999389648438,-1.127654048438413,162.57000732421875,-0.0038002451005537674
3774,2016-11-25,170.86000061035156,172.02000427246094,170.1300048828125,171.69000244140625,405600.0,-0.0010523426265582891,1.536902579647513,-1.0641065769396298,83.9435900117272,74.72445207924243,-11.228180191303665,-23.425289654679716,-23.38927118554176,-13.811250131910668,37.2374058858817,1.8899993896484375,9.699864688266643,19.969001007080067,-7.581048967288467,47.5190509814486,6.193976019895786,33.74402599426435,-16.328619254520532,88.42312208092028,10.587192083959096,13.77502498718427,11,-13.75,-17.80999755859375,-26.21999740600586,-16.19499969482422,1.1399993896484375,4,0.00017557520303013163,2.325579744859034,171.0399932861328,-1.0687859521646987,170.2899932861328,1.101362284354551,166.89999389648438,0.00017557520303013163
3775,2016-11-28,170.77000427246094,174.30999755859375,170.5500030517578,171.14999389648438,1023100.0,-0.0005267256090900618,-8.170807048884424,0.4578178141373288,83.35674789774382,78.64273090804438,-7.935975442749225,-22.05859345070118,-23.049144012324177,-13.706631368635897,37.271810514389244,3.7599945068359375,11.785609466065722,18.35050430297852,-10.08011660969666,46.78112521565372,4.135193846640931,32.56581475931611,-13.090670791636512,71.24294079439925,-11.576375656131873,14.215310456337596,11,-3.1400070190429688,-16.57500457763672,-26.130001068115234,-16.550003051757812,1.1100006103515625,0,0.006265690921472,1.536902579647513,170.86000061035156,2.325579744859034,171.0399932861328,-1.0687859521646987,170.2899932861328,0.006265690921472
3776,2016-11-29,169.8000030517578,173.49000549316406,169.6999969482422,172.33999633789062,639600.0,-0.00568016160001672,-1.7664240486943739,6.684375376460667,81.71765981803941,79.65934717869162,-3.071980851348542,-19.76104107307873,-21.84576487224541,-12.786897595314286,37.217781111139736,3.790008544921875,13.344253464840136,15.89450302124024,-12.924645311579127,44.71365135405962,1.4849288548305424,30.304077187649938,-8.79453675537951,37.70717416961726,-48.17886081502657,14.409574166409689,11,-2.1700057983398438,-15.605003356933594,-25.34749984741211,-15.580001831054688,-0.1699981689453125,1,0.0036513257128654164,-8.170807048884424,170.77000427246094,1.536902579647513,170.86000061035156,2.325579744859034,171.0399932861328,0.0036513257128654164
3777,2016-11-30,169.72000122070312,170.6699981689453,168.41000366210938,169.47999572753906,827500.0,-0.0004711532957411002,1.1121450013191012,-0.09449060140213023,80.5699870838395,79.893581753762,-2.399316495546742,-18.25998847244682,-21.446296205758813,-12.73961679244843,36.96546252938116,2.2599945068359375,15.156432249253129,14.318000793457031,-14.523275818858309,43.159277405772386,-0.10263751270065313,28.738639099614716,-6.053628671881739,22.203371419999897,-59.734625803438675,14.420638306157676,11,-1.56500244140625,-15.525001525878906,-25.267498016357422,-15.5,-0.19000244140625,2,0.0032995377949918137,-1.7664240486943739,169.8000030517578,-8.170807048884424,170.77000427246094,1.536902579647513,170.86000061035156,0.0032995377949918137
3778,2016-12-01,170.75999450683594,171.57000732421875,167.32000732421875,169.17999267578125,858700.0,0.006127700204175746,1.656227201419055,6.583190285459978,78.58778226741633,79.77950318382113,-2.4805117749801866,-17.63502897507402,-22.162335893505826,-13.804380395811563,36.302805473258694,4.25,17.692405734759404,13.72699432373048,-14.690307567668697,42.14429621512966,-0.4816566219691083,27.93564526943007,-4.964896956060073,49.2130470469072,-29.80037768115367,14.208650945699583,12,-2.6049957275390625,-16.56499481201172,-26.434993743896484,-16.79999542236328,-0.839996337890625,3,-0.009604119480003726,1.1121450013191012,169.72000122070312,-1.7664240486943739,169.8000030517578,-8.170807048884424,170.77000427246094,-0.009604119480003726
3779,2016-12-02,170.13999938964844,171.97999572753906,169.8800048828125,170.4600067138672,487000.0,-0.003630798413750691,-4.0,-0.20253604643302076,78.91343658540355,80.37437570952963,-1.4099362217680778,-15.337009707116977,-21.30982303564022,-13.202793344930996,35.770996533904196,2.0999908447265625,17.43566775289176,11.542499542236328,-16.094426338862775,39.17942542333543,-2.2759633983132233,25.36096248278588,-2.8199920654296875,40.343290489329746,-36.56574422448382,13.818462940549555,12,-1.9850006103515625,-15.944999694824219,-25.814998626708984,-16.18000030517578,3.2899932861328125,4,0.0027036952833983108,1.656227201419055,170.75999450683594,1.1121450013191012,169.72000122070312,-1.7664240486943739,169.8000030517578,0.0027036952833983108
3780,2016-12-05,170.52999877929688,171.9600067138672,169.9600067138672,171.44000244140625,740300.0,0.002292226349168258,1.0512692103039218,2.843696357047492,83.12156622301177,81.14531633099386,-0.616946857855055,-13.726182588319858,-21.46088063226415,-13.641852559394977,34.73872943175491,2.0,17.10293607885734,10.215499114990223,-15.777922182603561,36.20892041258401,-2.781211533806669,23.212209763787115,-3.209991455078125,52.02580887680936,-25.048216687108216,12.99671064879689,12,0.160003662109375,-16.334999084472656,-26.664997100830078,-18.81999969482422,3.94000244140625,0,0.008620191351819795,-4.0,170.13999938964844,1.656227201419055,170.75999450683594,1.1121450013191012,169.72000122070312,0.008620191351819795
3781,2016-12-06,173.30999755859375,173.75999450683594,169.85000610351562,170.17999267578125,753400.0,0.01630210988797809,-1.0633303808680248,-3.439551963513196,69.47095104148264,79.97085694761104,-2.673179273199082,-14.428750237068783,-23.992431959496884,-16.449335660554766,33.74786595400536,3.9099884033203125,16.456180042889457,11.206997680664074,-13.05302110941335,35.4670164707415,-0.9230117143746384,23.337007075702786,-4.591992187500011,93.01245584064485,17.110619326608386,12.130009395038718,12,-2.4949951171875,-19.11499786376953,-29.874996185302734,-22.31499481201172,1.4799957275390625,1,-0.008251068581879073,1.0512692103039218,170.52999877929688,-4.0,170.13999938964844,1.656227201419055,170.75999450683594,-0.008251068581879073
3782,2016-12-07,176.77999877929688,177.0,172.3800048828125,172.3800048828125,774500.0,0.020021933354017696,-1.100000693582283,1.4057466557466558,77.40273119237423,79.67605023567091,-5.728133525772023,-15.619306863459485,-27.197877696870307,-19.923888544327724,33.46509439314627,4.6199951171875,16.43252506738628,12.721498870849615,-9.462272093307035,34.905269835006266,1.629613388771304,23.813384352927926,-6.9435949707031455,97.7272583970693,22.021333012955083,11.09188548207832,12,-4.6199951171875,-21.23999786376953,-33.34499740600586,-25.784996032714844,-3.779998779296875,2,-0.04044571753510906,-1.0633303808680248,173.30999755859375,1.0512692103039218,170.52999877929688,-4.0,170.13999938964844,-0.04044571753510906
3783,2016-12-08,176.52000427246094,177.8300018310547,175.17999267578125,176.41000366210938,796800.0,-0.001470723546958097,-1.0622458127757097,0.025000173395570785,73.07695759913224,78.4686466342715,-5.150703327562496,-13.18503686599152,-26.606096260301058,-19.658826809939967,32.801677099197676,2.6500091552734375,15.83355237387002,10.65200424194336,-9.159370500192352,30.46337898407907,0.7463168708754893,20.55769161301123,-6.6699981689453125,83.58398170474037,10.180493663410317,9.90568737106786,12,-3.9449996948242188,-20.56500244140625,-33.12750244140625,-25.525001525878906,-2.540008544921875,3,-0.039598942465324805,-1.100000693582283,176.77999877929688,-1.0633303808680248,173.30999755859375,1.0512692103039218,170.52999877929688,-0.039598942465324805
3784,2016-12-09,175.5800018310547,177.32000732421875,173.9600067138672,176.0500030517578,521500.0,-0.005325189319366541,1.2325513018087435,-4.272714662227771,83.72218667016826,78.50925094231866,-3.878638787165926,-10.436246373647606,-25.265531547311213,-18.719970171990525,34.38798386318409,3.3600006103515625,14.63944735711982,8.224002075195301,-9.620049313626424,26.068053464017026,-0.6980236192155758,17.146027769606178,-4.133996582031244,71.8044961824325,-0.4617651067216286,8.922025694410864,12,-3.0049972534179688,-19.625,-33.02000427246094,-25.035003662109375,-3.8600006103515625,4,-0.0322360382907132,-1.0622458127757097,176.52000427246094,-1.100000693582283,176.77999877929688,-1.0633303808680248,173.30999755859375,-0.0322360382907132
3785,2016-12-12,173.0,175.64999389648438,171.75999450683594,174.2100067138672,1088800.0,-0.01469416678521962,-1.1083906396668721,2.574475683397182,67.38886472379295,76.91716259851349,-1.0605773195554207,-5.958047370782992,-22.38341448276418,-16.161557133692213,36.070173195802155,3.8899993896484375,13.28614094280843,4.245000457763666,-10.309885455970601,18.799886371497934,-3.0324424991034675,11.5224434146308,4.8300018310546875,39.47362885939535,-28.997489528694615,7.277442956867138,12,-0.42499542236328125,-17.044998168945312,-30.81999969482422,-22.455001831054688,-1.5,0,0.0024855067964233424,1.2325513018087435,175.5800018310547,-1.0622458127757097,176.52000427246094,-1.100000693582283,176.77999877929688,0.0024855067964233424
3786,2016-12-13,171.8699951171875,174.9499969482422,171.14999389648438,173.25999450683594,1015200.0,-0.006531820131864152,-1.6855127866412893,1.1487534521242386,55.17016863576492,74.09496054872741,0.4402297339296979,-2.684012242132013,-20.887917728395394,-15.090907448095123,37.415136970596926,3.8000030517578125,11.714341696921792,1.6664955139160043,-6.3534949805314795,9.686486008363488,-2.3434997333077376,5.676490761139746,5.838606567382811,10.778448585023105,-52.320251014435534,4.009995247223744,12,0.7050094604492188,-15.914993286132812,-30.3699951171875,-22.00499725341797,-4.089996337890625,1,0.015127748748365644,-1.1083906396668721,173.0,1.2325513018087435,175.5800018310547,-1.0622458127757097,176.52000427246094,0.015127748748365644
3787,2016-12-14,171.50999450683594,174.2899932861328,169.88999938964844,173.02999877929688,1458000.0,-0.0020946099992968925,1.178218420108398,1.0935287337395028,51.57824621091788,71.09390098689427,1.2078626290001182,-1.853557261583802,-20.1461773708088,-14.803176972067746,37.462726186513216,4.399993896484375,10.1744489871636,0.947495269775402,-6.594004146737092,8.488994686287896,-2.823254438480859,4.718244978031663,5.936262866210939,20.402954900106852,-37.05641016244999,3.7707497082562482,12,2.3300094604492188,-15.55499267578125,-30.009994506835938,-22.48999786376953,-3.220001220703125,2,0.019124242810037106,-1.6855127866412893,171.8699951171875,-1.1083906396668721,173.0,1.2325513018087435,175.5800018310547,0.019124242810037106
3788,2016-12-15,172.9199981689453,173.4499969482422,171.00999450683594,171.6199951171875,662900.0,0.00822111659535496,1.0677981443765558,-0.8552627616322843,56.38957252659877,68.59124942480484,0.15251583274161362,-2.6147588483484583,-21.22723488505227,-16.270959782249292,37.65325156574118,2.44000244140625,8.763034161184578,1.8604988098144588,-4.840259563591445,8.561257183220363,-1.4898803768884932,5.210877996517411,4.072883725097654,40.780559132365234,-12.234909769385162,3.3503791867029586,12,0.9200057983398438,-16.964996337890625,-31.450000762939453,-23.900001525878906,-5.4199981689453125,3,0.0004626522779425102,1.178218420108398,171.50999450683594,-1.6855127866412893,171.8699951171875,-1.1083906396668721,173.0,0.0004626522779425102
3789,2016-12-16,171.91000366210938,173.99000549316406,171.1699981689453,173.36000061035156,891700.0,-0.005840819555463783,1.0811810611307242,-1.1153796495181756,53.34506994957612,65.28274983886755,1.609215545092269,-1.2274344456646702,-19.886156407696376,-15.301253354510436,37.48999447585566,2.82000732421875,7.46696632127194,0.5710044860839787,-5.753117139076664,6.895126111244622,-2.5910563264963287,3.733065298664286,4.656705281669929,35.06955206404459,-14.99418104823856,3.1620608125803153,12,1.9300003051757812,-12.569999694824219,-32.0625,-23.730003356933594,-6.410003662109375,4,0.01204113792876349,1.0677981443765558,172.9199981689453,1.178218420108398,171.50999450683594,-1.6855127866412893,171.8699951171875,0.01204113792876349
3790,2016-12-19,173.82000732421875,175.5500030517578,171.61000061035156,171.61000061035156,548400.0,0.011110485843880857,-2.5656022370283424,-1.524145769097204,61.17910241297693,64.36143332458913,0.24024204488716805,-2.373070796185459,-21.41735740233503,-17.33042324421399,37.45465930872769,3.94000244140625,6.38435223818243,1.9185081481933537,-2.9569081935643453,6.793924489951053,-0.5192000226854816,4.356216319072189,2.346099046312702,69.43472423665665,17.072340669320624,2.437708170878846,12,0.0399932861328125,-13.805007934570312,-32.71250534057617,-25.64000701904297,-9.45001220703125,0,-0.012081498187942019,1.0811810611307242,171.91000366210938,1.0677981443765558,172.9199981689453,1.178218420108398,171.50999450683594,-0.012081498187942019
3791,2016-12-20,175.6300048828125,176.3300018310547,172.22000122070312,173.82000732421875,1246000.0,0.01041305650860802,1.5607548604839092,0.8190009320951428,64.99240543959422,62.98250824094691,-1.3477882938352366,-3.6844050028698803,-22.81745298268038,-19.24260761880879,37.386690746485044,4.1100006103515625,5.3609307296245845,3.2920051574706974,-1.2497785532065109,7.833788868147906,1.0211133021321075,5.562897012809287,-5.7400054931640625,89.13048629078881,31.59192820984954,2.270891855338597,12,-1.7700042724609375,-15.615005493164062,-34.3275032043457,-27.45000457763672,-11.0,1,-0.02351537190680042,-2.5656022370283424,173.82000732421875,1.0811810611307242,171.91000366210938,1.0677981443765558,172.9199981689453,-0.02351537190680042
3792,2016-12-21,173.50999450683594,175.47000122070312,173.30999755859375,174.75999450683594,454700.0,-0.012070889466700874,-1.618195942071874,-0.6906086663294554,56.61375389543,61.15326338498,0.29009896086296294,-1.381628165153927,-20.261814647603586,-17.21643390447727,36.88190920631808,2.32000732421875,4.0808560514565215,1.0109947204589957,-3.452727293946367,5.474716734864359,-1.2208662867436715,3.242855727661663,-3.4911950683593886,46.99241650700412,-11.120109148969249,2.231861007202675,12,0.09500885009765625,-4.1199951171875,-32.20749282836914,-25.329994201660156,-9.269989013671875,2,-0.0330240096187272,1.5607548604839092,175.6300048828125,-2.5656022370283424,173.82000732421875,1.0811810611307242,171.91000366210938,-0.0330240096187272
3793,2016-12-22,170.38999938964844,173.41000366210938,169.69000244140625,172.6999969482422,946100.0,-0.017981644953971698,-1.0053961124957842,1.847998046875,50.536710837863794,57.46598829250173,2.736926054841092,1.778351241101376,-16.772150381188226,-14.179192815317606,35.84422537601124,3.8199920654296875,3.6460561699995253,-2.0765007019043082,-6.594090316693325,2.441088912884709,-4.335295509298817,0.1822941054902003,5.94000244140625,10.54212368352717,-47.76015677676938,2.2587948073945125,12,2.6200027465820312,-1.0,-19.900001525878906,-19.900001525878906,-9.800003051757812,3,-0.01232470280555209,-1.618195942071874,173.50999450683594,1.5607548604839092,175.6300048828125,-2.5656022370283424,173.82000732421875,-0.01232470280555209
3794,2016-12-23,170.88999938964844,172.0800018310547,170.0,170.69000244140625,334200.0,0.00293444452016578,-1.63291065892783,-0.0865788569767749,50.769231772438076,55.61936240901786,1.6781632792773848,1.3499252782772828,-16.851008408530987,-14.79245237916686,34.690164834401045,2.0800018310546875,2.6201839065889487,-1.578000640869135,-6.093363761780324,2.9373624800420544,-3.835682201324744,0.6796809195864739,5.307202453613286,18.07224485762675,-39.32930928462102,2.257681560455595,12,2.1200027465820312,-0.9749984741210938,-20.400001525878906,-20.400001525878906,-8.550003051757812,4,-0.019837318753327726,-1.0053961124957842,170.38999938964844,-1.618195942071874,173.50999450683594,1.5607548604839092,175.6300048828125,-0.019837318753327726
3795,2016-12-27,171.83999633789062,172.75,170.72000122070312,170.72000122070312,508700.0,0.005559113766956614,-2.6250136239782016,5.600061036087586,46.59248789625442,54.666286771294466,0.6105180471503502,0.5103663086783854,-17.355628012130637,-15.875764256864926,33.26534888691739,2.029998779296875,1.7952391609914002,-0.6815032958984375,-5.137117127614999,3.7741105358181244,-2.9093102117567184,1.5463036199598434,4.227061517333993,32.37942912820371,-19.670025156279586,2.227806915858284,12,1.1700057983398438,-1.9249954223632812,-21.31499481201172,-21.31499481201172,-9.089996337890625,1,-0.03689476532241209,-1.63291065892783,170.88999938964844,-1.0053961124957842,170.38999938964844,-1.618195942071874,173.50999450683594,-0.03689476532241209
3796,2016-12-28,170.4199981689453,172.92999267578125,170.35000610351562,172.00999450683594,360300.0,-0.008263490451624333,-1.98267710979396,-1.4196457765667574,33.709018395748174,52.68081701405339,2.01511478622794,2.08615264611214,-15.388928648598949,-14.603641697709918,31.97639113479424,2.579986572265625,0.7698016539549144,-2.1325012207031193,-6.516440677066669,2.25143823566043,-4.32447094888488,0.059468507478641186,5.5195185780029306,12.629686534775791,-32.25212332312525,2.1919697281817707,12,2.5900039672851562,-0.5049972534179688,-19.894996643066406,-19.894996643066406,-10.149993896484375,2,-0.03550054639573552,-2.6250136239782016,171.83999633789062,-1.63291065892783,170.88999938964844,-1.0053961124957842,170.38999938964844,-0.03550054639573552
3797,2016-12-29,170.27999877929688,171.0800018310547,169.4600067138672,170.0800018310547,431400.0,-0.0008214962513357627,-1.2500132455945152,-0.12578453388610583,33.917519205221964,50.183922200567075,2.1928975234051222,2.3929442361579163,-14.68355649661882,-14.588126150681177,30.898129502978932,1.6199951171875,0.3147212858039552,-2.3005004882812443,-6.614868839432603,2.0138678628701143,-4.457684663856924,-0.143316312705565,5.534527681540538,20.759308834266243,-18.432691655780282,2.1571841755756798,12,2.6150054931640625,2.1700057983398438,-19.544998168945312,-19.544998168945312,-11.100006103515625,3,-0.03318060803962908,-1.98267710979396,170.4199981689453,-2.6250136239782016,171.83999633789062,-1.63291065892783,170.88999938964844,-0.03318060803962908
3798,2016-12-30,169.1199951171875,172.0,168.60000610351562,171.32000732421875,513000.0,-0.006812330693124369,-1.0987679903549092,-11.00022888532845,33.53719852825091,47.9830475981976,3.08120627626775,3.6088091242752682,-12.935501519612046,-13.522613588529623,30.176386506940933,3.399993896484375,0.1769407772243312,-3.378504180908209,-7.896114151510659,1.1391057896942414,-5.637309166209434,-1.1196991956069837,6.440350553771111,12.00902139056278,-22.105227191725447,2.2588049853012193,12,3.3450088500976562,3.4550094604492188,-14.89749526977539,-16.589996337890625,-6.3899993896484375,4,-0.028855190189912006,-1.2500132455945152,170.27999877929688,-1.98267710979396,170.4199981689453,-2.6250136239782016,171.83999633789062,-0.028855190189912006
3799,2017-01-03,170.60000610351562,171.36000061035156,169.30999755859375,170.77999877929688,691300.0,0.008751247806639162,2.0597144093466033,0.08181439866833125,43.520541669962306,46.0209852934182,1.5598670387454945,2.282028476178084,-13.768157959334644,-15.091863750293157,29.354607762707406,2.2400054931640625,0.16541568407055252,-1.9214935302734375,-6.392993303484872,2.5500062429379966,-4.157243416879169,0.31425635633229376,4.542719193396408,46.189519681432145,12.22637526138346,2.23574988660572,1,1.8649978637695312,1.9749984741210938,-15.775009155273438,-17.805007934570312,-5.7700042724609375,1,-0.058675318918518626,-1.0987679903549092,169.1199951171875,-1.2500132455945152,170.27999877929688,-1.98267710979396,170.4199981689453,-0.058675318918518626
3800,2017-01-04,172.0,173.1699981689453,170.3699951171875,170.3699951171875,641700.0,0.008206294527532965,-2.4355762749943834,-9.055951169888097,50.34594152126566,44.39360041360392,-0.14018685152845478,1.051732925482952,-14.51149176520633,-16.574820133317132,28.66060685730451,2.8000030517578125,-0.022951905492050173,-0.5949996948242244,-4.976078979990774,3.786079590342325,-2.7855393374074993,1.5955399477590504,2.750162145308252,74.39824506926568,35.95320740062026,2.1905396425832757,1,0.035003662109375,0.5750045776367188,-16.919998168945312,-18.949996948242188,-7.9499969482421875,2,-0.056162811989007966,2.0597144093466033,170.60000610351562,-1.0987679903549092,169.1199951171875,-1.2500132455945152,170.27999877929688,-0.056162811989007966
3801,2017-01-05,171.8800048828125,173.05999755859375,170.22999572753906,170.8699951171875,861000.0,-0.0006976460301598708,-1.4716080971228294,0.6196360368456527,50.997332385725684,43.769553579192326,-0.6795293187286973,1.1163388889716543,-13.695934960956436,-16.527990737176538,27.630696936121772,2.8300018310546875,-0.08938677393678063,-0.6434951782226506,-5.022117078035365,3.7351267215900634,-2.8328061281289934,1.5458157716836922,2.501147899988183,71.77252678639996,29.762838206172646,2.1893109499063526,1,-0.875,0.6949996948242188,-10.967506408691406,-17.68500518798828,-9.490005493164062,3,-0.053118481635122894,-2.4355762749943834,172.0,2.0597144093466033,170.60000610351562,-1.0987679903549092,169.1199951171875,-0.053118481635122894
3802,2017-01-06,169.6300048828125,171.99000549316406,169.3000030517578,171.32000732421875,828000.0,-0.013090527903661942,-1.2893578339068892,-1.6732535653855451,41.516262533022015,42.76728154532102,1.0752933051758191,2.9547035265788963,-10.849541985969779,-14.393084985351209,25.955828484823574,2.69000244140625,-0.5509835656390578,-2.5359954833984375,-6.608159750689509,1.5361687838926343,-4.572077617043959,-0.4999133497529158,4.404279099231076,22.53830563708059,-18.816094229350533,2.0360821336455355,1,1.2549972534179688,2.9449996948242188,-8.717506408691406,-15.435005187988281,-5.260009765625,4,-0.05517892083312648,-1.4716080971228294,171.8800048828125,-2.4355762749943834,172.0,2.0597144093466033,170.60000610351562,-0.05517892083312648
3803,2017-01-09,169.52999877929688,170.27999877929688,168.32000732421875,170.05999755859375,560100.0,-0.0005895543278721105,3.041214409312569,0.31360829210155655,43.56059667774745,41.96632209035539,1.162755495981429,2.6395148671575157,-10.14684463924371,-14.292404895820368,23.944565156273264,1.959991455078125,-1.318537516388119,-2.286501312255865,-5.96617876250545,1.39317613799372,-4.126340037380658,-0.44666258713107254,4.178228530035028,24.948324518875314,-16.490508019765134,1.8398387251247985,1,1.2150039672851562,3.0450057983398438,-8.354999542236328,-15.334999084472656,-5.649993896484375,0,-0.06105117783307368,-1.2893578339068892,169.6300048828125,-1.4716080971228294,171.8800048828125,-2.4355762749943834,172.0,-0.06105117783307368
3804,2017-01-10,169.9199981689453,171.9199981689453,168.6300048828125,168.6999969482422,621200.0,0.002300474207848957,-3.83827753343506,-2.301894397420395,38.50233605130406,41.067416329805354,0.693634609003567,1.9012170785857734,-9.764386847759397,-14.641932976275427,22.41739976351144,3.2899932861328125,-1.774255272662515,-1.6135017395019418,-4.926827824185807,1.6998243451819235,-3.2701647818438744,0.04316130283999087,3.357171541577543,32.98956422703863,-4.705232857294455,1.6566630423419348,1,0.8250045776367188,3.1550064086914062,-8.744998931884766,-15.724998474121094,-8.92999267578125,1,-0.04231404495577673,3.041214409312569,169.52999877929688,-1.2893578339068892,169.6300048828125,-1.4716080971228294,171.8800048828125,-0.04231404495577673
3805,2017-01-11,173.42999267578125,174.99000549316406,170.9199981689453,173.50999450683594,889000.0,0.020656747555670707,1.6776154313334772,-0.0655752057433024,44.105005961229935,42.22252605930333,-2.868783511512163,-1.6600219322431542,-12.476804361845694,-18.08073505648585,21.81006373177126,5.07000732421875,-1.7722270112078604,1.8749931335449332,-1.4836699430326235,5.23365621012249,0.1956615952561549,3.5543246718337116,-5.1099853515625,76.61149556762939,43.54659132031031,1.6793315382887806,1,-1.7749862670898438,-0.35498809814453125,-12.254993438720703,-19.23499298095703,-11.849990844726562,2,-0.0495876792245723,-3.83827753343506,169.9199981689453,3.041214409312569,169.52999877929688,-1.2893578339068892,169.6300048828125,-0.0495876792245723
3806,2017-01-12,174.47000122070312,174.61000061035156,172.0,172.4199981689453,747400.0,0.005996705234636801,1.240342110950301,-25.624451649818806,52.73039423742083,44.31284550732542,-3.658627279955084,-2.630104061368712,-12.68683822091782,-19.052520786719555,21.364289495076633,2.6100006103515625,-1.7812228155926277,2.78500137329101,-0.8174230992185869,6.387425845800607,0.9837891370362115,4.586213609545808,-6.016593933105469,92.20383185587646,58.384920621847044,1.801212236254798,1,-2.8149948120117188,-1.3949966430664062,-12.02750015258789,-20.275001525878906,-13.32000732421875,3,-0.05972372382667723,1.6776154313334772,173.42999267578125,-3.83827753343506,169.9199981689453,3.041214409312569,169.52999877929688,-0.05972372382667723
3807,2017-01-13,174.7899932861328,175.86000061035156,173.52000427246094,174.4199981689453,1196200.0,0.001834080719841813,-1.1566956374989452,0.18048515433683912,64.8849602837846,47.795930146829164,-3.6560744376090497,-2.8372340006991976,-12.146675712077894,-19.308602688365113,21.399809255863282,2.339996337890625,-1.7342283610896914,2.940993499755848,-0.9174322131975998,6.799419212709296,1.0117806432791383,4.870206356232558,-6.205854034423822,85.80890879323918,47.019615663188,1.9292128564767197,1,-2.6999893188476562,-1.7149887084960938,-12.284992218017578,-20.594993591308594,-15.110000610351562,4,-0.07094224139127614,1.240342110950301,174.47000122070312,1.6776154313334772,173.42999267578125,-3.83827753343506,169.9199981689453,-0.07094224139127614
3808,2017-01-17,173.0,177.5,172.94000244140625,174.33999633789062,1048900.0,-0.010240822443436937,-5.24660855751343,-3.6216595183107887,56.56503314301774,49.245318088279774,-1.4056409693535272,-1.0971935548036527,-9.44640083300743,-17.455996564146574,21.56711103519283,4.55999755859375,-1.3059919657144405,1.1470001220703239,-2.716263472570148,5.010263716710796,-0.7846316752499263,3.078631919390574,-4.124826293945318,49.26716485694232,7.532727308979091,1.9316317973202415,1,-0.089996337890625,0.07500457763671875,-9.14999771118164,-17.459999084472656,-15.279998779296875,1,-0.04988442128793358,-1.1566956374989452,174.7899932861328,1.240342110950301,174.47000122070312,1.6776154313334772,173.42999267578125,-0.04988442128793358
3809,2017-01-18,173.97999572753906,174.17999267578125,171.75999450683594,173.00999450683594,791400.0,0.005664715188087088,2.5328566336986547,-0.7238834863012139,56.645964616648776,49.94532065443345,-2.0738521612325087,-2.017602851697262,-9.508848437524307,-18.405685639025307,21.4518118745671,2.4199981689453125,-0.8216212222123431,2.023496246337885,-1.9553807484474532,6.002373241123223,0.03405774894520164,4.012934743730568,-4.587332443847657,46.5045092259993,3.4385620766325786,1.989438497392671,1,-1.0699920654296875,-1.0699920654296875,-9.71499252319336,-18.024993896484375,-16.649993896484375,2,-0.05805259853290046,-5.24660855751343,173.0,-1.1566956374989452,174.7899932861328,1.240342110950301,174.47000122070312,-0.05805259853290046
3810,2017-01-19,171.72000122070312,174.82000732421875,171.22000122070312,174.2100067138672,606300.0,-0.012989967595902208,-1.0630374998360448,-2.567012741859368,53.83708392970864,50.26084860376489,0.15896447249849643,0.08115886646879744,-6.252896298467533,-16.125344344748356,21.072281225480427,3.600006103515625,-0.2546790265481036,-0.13149795532225994,-4.012957632672141,3.7499617220276207,-2.0722277939972003,1.8092318833526804,-1.8408977340332058,7.96178498709806,-37.34498890945275,1.9407298386749403,1,1.19000244140625,1.19000244140625,-7.454998016357422,-15.764999389648438,-14.779998779296875,3,-0.06248541609167779,2.5328566336986547,173.97999572753906,-5.24660855751343,173.0,-1.1566956374989452,174.7899932861328,-0.06248541609167779
3811,2017-01-20,171.5,172.91000366210938,170.41000366210938,172.24000549316406,731300.0,-0.001281162468781738,1.403844037706782,0.2971903054815087,53.58402470096521,51.60171106686969,0.3569281131778155,-0.025417061686027864,-5.062480288422989,-15.832579266328878,20.394579901040267,2.5,-0.026479933239727416,-0.1449989318847713,-3.5955767051877956,3.305578841418253,-1.8702878185362977,1.580289954766755,-1.163642722530284,15.373722156461852,-31.673369454655514,1.7252888866515181,1,1.410003662109375,1.410003662109375,-7.234996795654297,-15.544998168945312,-14.889999389648438,4,-0.05784255492096391,-1.0630374998360448,171.72000122070312,2.5328566336986547,173.97999572753906,-5.24660855751343,173.0,-0.05784255492096391
3812,2017-01-23,167.77999877929688,168.6300048828125,164.27000427246094,167.0800018310547,1416800.0,-0.021690969216927813,2.6333199819438353,-0.9459348000907273,46.5781479651557,51.93699454324839,4.231942632431128,3.4185686783536084,-0.399474253955276,-12.074119446929274,18.93343422409396,7.2299957275390625,-0.14857494603074883,-3.578500366210932,-7.316616644954763,0.15961591253289953,-5.447558505582862,-1.709442226839002,9.720001220703125,26.530579292098068,-23.91799193336378,1.8690581393719166,1,3.1050033569335938,3.1050033569335938,-3.514995574951172,-11.824996948242188,-11.100006103515625,0,-0.03951606229020077,1.403844037706782,171.5,-1.0630374998360448,171.72000122070312,2.5328566336986547,173.97999572753906,-0.03951606229020077
3813,2017-01-24,168.2899932861328,170.97999572753906,167.77999877929688,168.8000030517578,882400.0,0.0030396621203150342,-3.183005884112895,-0.7285885558583106,43.79361491214908,52.524914416675614,3.942110723134391,2.891425199009376,-0.02684803802492297,-12.52617259010185,18.87318546744323,3.1999969482421875,-0.2794134710979108,-2.96350555419923,-6.927326767143114,1.000315658744654,-4.945416160671186,-0.9815949477272738,8.945406799316402,38.1041502447914,-12.350972209448273,1.981910606471946,1,2.5950088500976562,2.5950088500976562,-3.3924903869628906,-12.334991455078125,-10.92999267578125,1,-0.05116169085414679,2.6333199819438353,167.77999877929688,1.403844037706782,171.5,-1.0630374998360448,171.72000122070312,-0.05116169085414679
3814,2017-01-25,167.5,170.30999755859375,167.0,169.39999389648438,969100.0,-0.004694238027507902,-1.2827617413998127,3.725406893250359,37.49997880720149,51.79102251067245,4.864255585667138,3.5989462311144393,1.4777975432548374,-11.693739847128967,18.727054277487635,3.30999755859375,-0.034772738665935776,-3.583998870849598,-7.888548246116073,0.7205505044168774,-5.73627355848285,-1.431724183216346,9.476092169189457,30.616064390624885,-16.115993214553455,2.1522746876332404,1,3.3850021362304688,3.3850021362304688,-2.602497100830078,-11.544998168945312,-12.149993896484375,2,-0.0583880524137127,-3.183005884112895,168.2899932861328,2.6333199819438353,167.77999877929688,1.403844037706782,171.5,-0.0583880524137127
3815,2017-01-26,165.5,169.4199981689453,165.33999633789062,167.75,1301600.0,-0.011940298507462699,-2.1750896525518324,1.184214330458247,33.95368936196995,49.70472196895569,6.281676502799286,5.375205663352574,4.209734681121148,-9.684533938534855,18.311192698429334,4.0800018310546875,0.12304072729847348,-5.2669990539550895,-10.2218090260032,-0.312189081906979,-7.744404039979145,-2.7895940679310343,11.221970411254887,14.236062667003397,-28.117012094555022,2.4774049860240552,1,5.385002136230469,5.385002136230469,1.0900039672851562,-9.544998168945312,-11.25,3,-0.049365547848612135,-1.2827617413998127,167.5,-3.183005884112895,168.2899932861328,2.6333199819438353,167.77999877929688,-0.049365547848612135
3816,2017-01-27,164.3699951171875,166.27999877929688,163.94000244140625,166.14999389648438,768500.0,-0.006827824065332333,1.2941044474695949,0.7911105685763888,35.98076869895091,46.49314512619638,6.513269364508687,6.35451941084176,6.141981631773234,-8.548767056593022,18.139980194405897,2.339996337890625,0.32299765555308113,-6.094503784179693,-11.817666265430148,-0.3713413029292383,-8.956085024804935,-3.2329225435544515,12.102935971291515,6.107856333162105,-37.15086262910561,2.8615812406252292,1,6.350006103515625,6.350006103515625,2.5675048828125,-8.414993286132812,-12.379989624023438,4,-0.04520285268904489,-2.1750896525518324,165.5,-1.2827617413998127,167.5,-3.183005884112895,168.2899932861328,-0.04520285268904489
3817,2017-01-30,164.6300048828125,165.35000610351562,162.88999938964844,165.35000610351562,727000.0,0.0015818566243774868,5.833340397575552,0.4044953452089084,37.05074439085762,44.32489082040081,5.208202594372267,5.95483046922584,6.01291685880048,-8.826512678834433,18.375263580300977,2.4600067138671875,0.14331171007734156,-5.551994323730469,-11.843098407957655,0.7391097604967172,-8.697546365844062,-2.406442281616876,11.341609059783593,21.508112247399968,-23.072575913414827,3.1455520421135956,1,4.224998474121094,5.564994812011719,2.3074951171875,-8.675003051757812,-9.419998168945312,0,-0.04871532548498536,1.2941044474695949,164.3699951171875,-2.1750896525518324,165.5,-1.2827617413998127,167.5,-0.04871532548498536
3818,2017-01-31,164.24000549316406,164.67999267578125,162.27000427246094,162.39999389648438,1056000.0,-0.002368944773621595,-1.2952370572207084,-2.555567329292587,34.98943497265998,41.91860974884651,4.721428959706685,6.282600176635697,6.575550606454215,-8.48447995763388,18.428815272135836,2.4099884033203125,-0.36960757714251713,-5.697994232177734,-12.518770187583556,1.122781723228087,-9.10838220988066,-2.2876062544748095,10.946711576255183,24.502523206094413,-20.654388716702638,3.4103879777029156,1,4.305000305175781,5.644996643066406,7.257495880126953,-8.285003662109375,-9.090011596679688,1,-0.046030276208785637,5.833340397575552,164.6300048828125,1.2941044474695949,164.3699951171875,-2.1750896525518324,165.5,-0.046030276208785637
3819,2017-02-01,160.58999633789062,164.88999938964844,159.6999969482422,164.02000427246094,1594900.0,-0.022223630255695292,1.007738599437461,-1.8641229983331538,16.31689931119287,37.74970034678919,7.0094399828224425,9.63839926382201,10.251665010616193,-4.856087789491937,18.709826009081045,5.19000244140625,-1.28575601024653,-8.84750289916991,-16.833293927086885,-0.8617118712529361,-12.840398413128412,-4.854607385211409,13.563383707771948,9.156371171567166,-30.698962108163265,3.9928955139584934,2,5.715003967285156,8.010002136230469,10.610004425048828,-4.6349945068359375,-6.6199951171875,2,-0.020113305941815707,-1.2952370572207084,164.24000549316406,5.833340397575552,164.6300048828125,1.2941044474695949,164.3699951171875,-0.020113305941815707
3820,2017-02-02,162.33999633789062,163.0500030517578,160.0,160.08999633789062,1485400.0,0.010897316395212409,-1.5102981438223695,-0.6559751589268158,19.3221759647311,33.94282826498541,4.234235986961295,7.5127732882573355,8.669535850203289,-6.523382408135035,18.512673723383173,3.0500030517578125,-1.9675877521121379,-6.6145027160644645,-15.100570937486225,1.871565505357296,-10.857536826775345,-2.3714686053535843,10.36804539802992,40.12156010639408,6.603425316372345,4.243034110710879,2,3.0,6.260002136230469,9.122505187988281,-6.3849945068359375,-7.989990234375,3,-0.04305772078389236,1.007738599437461,160.58999633789062,-1.2952370572207084,164.24000549316406,5.833340397575552,164.6300048828125,-0.04305772078389236
3821,2017-02-03,162.75,163.6999969482422,161.9199981689453,162.97999572753906,850400.0,0.0025255862471254,1.1317374023482114,-0.10222032335069445,19.68783253748431,30.95501543968859,2.7407349816536737,6.728685079294962,8.296038673638407,-6.854003242037891,18.279519923751607,1.779998779296875,-2.7960445476181803,-5.747998809814447,-14.547912751095822,3.0519151314669273,-10.147955780455135,-1.34804183917376,8.657237257152701,53.98226742537384,25.95997632901902,4.399956970640693,2,2.589996337890625,5.849998474121094,8.712501525878906,-6.7949981689453125,-9.039993286132812,4,-0.05222734254992323,-1.5102981438223695,162.33999633789062,1.007738599437461,160.58999633789062,-1.2952370572207084,164.24000549316406,-0.05222734254992323
3822,2017-02-06,160.27000427246094,163.02999877929688,159.92999267578125,161.72999572753906,944700.0,-0.01523806898641511,-1.8971821345045918,6.347906853313872,19.026778985197865,28.20314478113845,4.518585835708052,8.929309229512626,10.675189271492627,-4.273271735628583,18.58948175441617,3.100006103515625,-3.5482501282775445,-7.7599945068359375,-17.27309662208978,1.7531076084179062,-12.51654556446286,-3.0034434492090156,9.966508953800712,10.982794914915386,-13.759289501407233,4.756551057626926,2,4.734992980957031,8.329994201660156,11.192497253417969,-4.31500244140625,-7.350006103515625,0,-0.05166280999918593,1.1317374023482114,162.75,-1.5102981438223695,162.33999633789062,1.007738599437461,160.58999633789062,-0.05166280999918593
3823,2017-02-07,159.17999267578125,162.05999755859375,157.77999877929688,161.2100067138672,1191300.0,-0.006801095449068928,1.2949081403482936,1.3904287117744194,14.182019608929266,25.61226042577487,4.671728299619787,9.70157197063395,11.625432059560069,-3.0804952828407295,19.476807126420603,4.279998779296875,-4.391350895801452,-8.332505798339838,-18.598312691307058,1.9333010946273816,-13.465409244823462,-3.199602351856214,10.00286892267846,19.690489118188005,-2.2038340738041384,5.132903446483613,2,4.420005798339844,8.460006713867188,13.492511749267578,-3.2249908447265625,-5.769989013671875,1,-0.024940232093113357,-1.8971821345045918,160.27000427246094,1.1317374023482114,162.75,-1.5102981438223695,162.33999633789062,-0.024940232093113357
3824,2017-02-08,162.72999572753906,163.64999389648438,158.25999450683594,158.2899932861328,1921800.0,0.02230181690602584,-1.3955552842881944,-2.1871781958673773,29.521653202569027,25.119811963619217,0.4178895449128106,5.887129540214232,7.979832404435797,-6.477625589577599,19.714381798946658,5.3899993896484375,-4.7783653186550055,-4.423002624511724,-14.836341530000169,5.99033628097672,-9.629672077255947,0.7836668282324979,5.0845223326211055,83.61483917695304,57.48133453976556,5.206669452744217,2,-0.6999969482421875,4.910003662109375,9.790008544921875,-6.774993896484375,-10.330001831054688,2,-0.04658023738749417,1.2949081403482936,159.17999267578125,-1.8971821345045918,160.27000427246094,1.1317374023482114,162.75,-0.04658023738749417
3825,2017-02-09,164.8300018310547,165.1699981689453,161.30999755859375,162.25999450683594,1102000.0,0.012904849497026305,1.3753849909855769,0.5788301601484638,36.00505850902047,25.12251083140472,-1.9971746971103528,3.2778563470294273,5.80956225191909,-8.397742758050185,18.979799244987305,3.8600006103515625,-5.1352280082329855,-1.8929969787597543,-11.91798042258489,8.131986465065381,-6.905488700672322,3.1194947431528135,1.7803739154018956,95.39923726696276,65.09961970736973,5.0124917219125695,2,-3.2649993896484375,2.80999755859375,7.69000244140625,-8.875,-12.389999389648438,3,-0.06588606740102265,-1.3955552842881944,162.72999572753906,1.2949081403482936,159.17999267578125,-1.8971821345045918,160.27000427246094,-0.06588606740102265
3826,2017-02-10,164.0500030517578,165.8699951171875,163.19000244140625,165.22999572753906,734900.0,-0.004732140815580044,1.1788634023496136,-0.4591398104828176,41.07230639663007,25.569351054268324,-1.4162768933300924,3.412130867759373,6.540055458591098,-7.4458336188776,18.12274310866212,2.67999267578125,-5.3550479883408855,-2.1519958496093636,-11.544898364513358,7.240906665294631,-6.848447107061361,2.5444554078426336,-6.2700042724609375,77.50317812993931,44.79656656300715,4.696451257452003,2,-2.225006103515625,3.589996337890625,8.255001068115234,-8.095001220703125,-12.830001831054688,4,-0.059128294835702255,1.3753849909855769,164.8300018310547,-1.3955552842881944,162.72999572753906,1.2949081403482936,159.17999267578125,-0.059128294835702255
3827,2017-02-13,162.38999938964844,165.0,162.14999389648438,165.0,986200.0,-0.010118888334221143,1.1839122122900456,2.2118786530802255,36.6152825778723,25.750000788180806,-0.12005854723179255,4.31685391295693,8.132822555541054,-5.581110891308981,17.012235207957186,2.850006103515625,-5.37622701818168,-3.191999816894537,-11.802472438579798,5.418472804790724,-7.497236127737153,1.1132364939480794,-4.44820068359374,56.98396411825284,23.92902870719697,4.305236310842626,2,-0.56500244140625,5.25,9.400005340576172,-6.43499755859375,-11.1199951171875,0,-0.053451522312984,1.1788634023496136,164.0500030517578,1.3753849909855769,164.8300018310547,-1.3955552842881944,162.72999572753906,-0.053451522312984
3828,2017-02-14,164.3699951171875,164.7899932861328,161.85000610351562,162.38999938964844,935300.0,0.012192842754978672,1.0851031594439724,-0.7586188752930447,43.26302348128354,28.74401458485755,-2.3240777399761043,1.7467253451359,6.07368449236418,-7.3498212108598295,15.497357912120185,2.9399871826171875,-5.347250869294612,-0.7805038452148381,-8.659650246734714,7.0986425563050375,-4.72007704597479,3.159069355545114,-6.26963248291014,80.28909487918288,44.98720813091157,3.93957320075994,2,-2.5449981689453125,3.2700042724609375,7.360008239746094,-8.414993286132812,-13.589996337890625,1,-0.06965989711248044,1.1839122122900456,162.38999938964844,1.1788634023496136,164.0500030517578,1.3753849909855769,164.8300018310547,-0.06965989711248044
3829,2017-02-15,163.8800048828125,165.3000030517578,163.00999450683594,163.2899932861328,694700.0,-0.0029810199484745503,-2.9825918505446682,0.2979862978861137,46.270734921781255,31.738298913418678,-1.4732492599457032,1.5191400739835217,6.497194271920421,-6.694277059318296,14.355262931443185,2.290008544921875,-5.381281302683391,-0.7654945373535043,-7.468803294681038,5.93781421997403,-4.117148916017271,2.5861598413102627,-5.624249598876929,56.35983991647816,17.633461165941178,3.351654378663761,2,-2.0550079345703125,3.7599945068359375,7.779998779296875,-7.9250030517578125,-14.150009155273438,2,-0.06388821643122367,1.0851031594439724,164.3699951171875,1.1839122122900456,162.38999938964844,1.1788634023496136,164.0500030517578,-0.06388821643122367
3830,2017-02-16,160.99000549316406,164.4600067138672,160.32000732421875,164.2100067138672,1357800.0,-0.017634850521972,1.2258053930777624,-5.457521917914501,42.80241514907521,34.30658587026211,1.3467396080971241,3.756664610424764,9.27318770882971,-3.6552854504538743,13.245295507635236,4.1399993896484375,-5.4228615408258065,-3.1189941406250057,-9.11891649302072,2.8809282117707085,-6.1189553168228485,-0.11903296442716282,-2.5819654125634486,12.072065632182644,-29.508832867606394,2.9999611761978553,2,0.834991455078125,6.649993896484375,10.919998168945312,-5.035003662109375,-13.19000244140625,3,-0.05335742160120882,-2.9825918505446682,163.8800048828125,1.0851031594439724,164.3699951171875,1.1839122122900456,162.38999938964844,-0.05335742160120882
3831,2017-02-17,161.5800018310547,161.8800048828125,159.75,160.61000061035156,1561300.0,0.0036648010296247424,1.7133693581619562,-0.30124250092405674,43.59512513674264,37.036402109322644,0.640702378163013,2.5142906519173778,8.484069290113496,-4.105077928416534,12.484896382898333,2.1300048828125,-4.723961586938998,-2.0329978942871207,-7.013891904180298,2.9478961156060564,-4.523444899233709,0.4574491106594678,-3.02272264972234,32.97298783421541,-10.686512754277118,2.490447004946582,2,0.2449951171875,6.05999755859375,10.785003662109375,-5.625,-13.220001220703125,4,-0.056566402315090136,1.2258053930777624,160.99000549316406,-2.9825918505446682,163.8800048828125,1.0851031594439724,164.3699951171875,-0.056566402315090136
3832,2017-02-21,161.14999389648438,169.5500030517578,160.69000244140625,164.5,3286400.0,-0.0026612695240585404,-3.149893867166003,-3.4536101934874943,43.52199406923069,40.29639927157835,1.3507050831655647,2.5530225119222507,8.593987322568069,-3.550473151974529,13.276949863022342,8.860000610351562,-4.182187694610263,-2.131505584716791,-6.818528380401318,2.5555172109677358,-4.475016982559055,0.2120058131254723,-2.4464603964349294,14.285647556336833,-30.48357718155524,2.3435113978422573,2,2.7550048828125,6.4900054931640625,11.215011596679688,-5.1949920654296875,-11.479995727539062,1,-0.06161956594401019,1.7133693581619562,161.5800018310547,1.2258053930777624,160.99000549316406,-2.9825918505446682,163.8800048828125,-0.06161956594401019
3833,2017-02-22,159.67999267578125,161.99000549316406,155.27000427246094,160.74000549316406,3442900.0,-0.009121944004834348,2.7752679922334758,0.31642116003024423,47.90031587856631,42.33847290224472,3.239788371303149,3.5256740277246195,9.728599220555253,-1.9310642618162035,13.678588435352252,6.720001220703125,-3.6979783603875944,-3.171006774902338,-7.488123339765991,1.146109789961315,-5.329565057334179,-1.0124484924704973,9.870010375976562,30.88227437185715,-17.631993154450257,2.1585582824318297,2,2.730010986328125,6.705009460449219,12.902511596679688,-3.7249908447265625,-11.009994506835938,2,-0.0526677654626162,-3.149893867166003,161.14999389648438,1.7133693581619562,161.5800018310547,1.2258053930777624,160.99000549316406,-0.0526677654626162
3834,2017-02-23,157.72000122070312,159.66000366210938,156.66000366210938,159.41000366210938,1395800.0,-0.012274496148416913,1.739722973161283,1.5943226475118397,39.44242667693217,42.72040269867936,4.933149271707123,4.970231397542449,11.353814804215034,0.20454009259415784,14.33867199079028,3.019989013671875,-3.0127029095086186,-4.641998291015625,-8.957444751709744,-0.32655183032150603,-6.799721521362699,-2.4842750606685513,11.830001831054688,17.15684284087048,-31.079848391585696,2.1577232303470644,2,4.69000244140625,7.325004577636719,15.272502899169922,-1.7649993896484375,-9.460006713867188,3,-0.0440020440508041,2.7752679922334758,159.67999267578125,-3.149893867166003,161.14999389648438,1.7133693581619562,161.5800018310547,-0.0440020440508041
3835,2017-02-24,157.3300018310547,158.22999572753906,155.4499969482422,156.4600067138672,1599600.0,-0.0024727326060738353,1.082409418219225,-0.5147892664957203,37.60293225614383,42.33491668306977,4.634790793669083,4.971672200755933,11.48077803767481,0.7316657627039547,15.405816642612086,2.779998779296875,-2.0887641352287005,-4.623497772216808,-9.225468318716281,-0.02152722571733534,-6.924483045466559,-2.3225124989670576,11.934401245117186,14.42575444460354,-31.717487516483352,2.3009852732497387,2,5.0800018310546875,7.715003967285156,15.580001831054688,-1.375,-11.830001831054688,4,-0.04830614641240982,1.739722973161283,157.72000122070312,2.7752679922334758,159.67999267578125,-3.149893867166003,161.14999389648438,-0.04830614641240982
3836,2017-02-27,156.94000244140625,157.38999938964844,155.36000061035156,156.85000610351562,1443300.0,-0.002478862169386087,3.101048088779285,0.10344464711659886,41.57814589930745,42.88634594100701,4.369693723952395,5.034622397487823,11.63421521667334,1.2927240057392737,16.148578097538994,2.029998779296875,-1.778158784499965,-4.6419975280761605,-9.607808957857003,0.32381390170468194,-7.124903242966582,-2.1590918131857393,12.044512658691417,11.6946660483366,-37.289376740221215,2.482905714890424,2,5.470001220703125,7.150001525878906,15.970001220703125,-0.9850006103515625,-13.900009155273438,0,-0.05823881258738273,1.082409418219225,157.3300018310547,1.739722973161283,157.72000122070312,2.7752679922334758,159.67999267578125,-0.05823881258738273
3837,2017-02-28,156.61000061035156,158.69000244140625,155.17999267578125,155.63999938964844,1087300.0,-0.0021027260476683685,-2.714267260866757,10.77822990844354,43.24041870578783,42.88383429928527,4.239398068282924,4.988754807327496,11.730548457915432,1.7999893745694635,16.516479871938976,3.510009765625,-1.795486756965687,-4.5709991455078125,-9.7893073053109,0.6473090142952742,-7.180153225409356,-1.9618450656062691,12.100224273193362,20.99860856238279,-30.381754532240134,2.609154079901547,2,5.754997253417969,6.469993591308594,16.300003051757812,-0.654998779296875,-13.8699951171875,1,-0.05267862823477121,3.101048088779285,156.94000244140625,1.082409418219225,157.3300018310547,1.739722973161283,157.72000122070312,-0.05267862823477121
3838,2017-03-01,156.67999267578125,158.58999633789062,155.63999938964844,158.58999633789062,1037800.0,0.0004469195144429783,2.088996117404573,-1.9690734623249961,30.52154065788737,41.133923825519275,3.3121747346847883,4.556984586841963,11.37742778964747,1.871305986106563,16.739055412520845,2.9499969482421875,-1.970860583307001,-4.123006439208979,-9.50112730424155,1.2551144258235922,-6.812066871725278,-1.433946006692679,11.489022919453134,33.48206074890498,-13.249932527255147,2.6890604325162872,3,5.685005187988281,6.400001525878906,14.205009460449219,-0.7249908447265625,-14.1199951171875,2,-0.04474084014888713,-2.714267260866757,156.61000061035156,3.101048088779285,156.94000244140625,1.082409418219225,157.3300018310547,-0.04474084014888713
3839,2017-03-02,157.36000061035156,158.08999633789062,156.4499969482422,156.67999267578125,1158100.0,0.004340107010200489,-1.8771934521021,-0.3560244140156902,23.529379958300538,38.99247547098876,1.7992532688415679,3.818355303135803,10.448915628614657,1.341508083637592,16.330239676211626,1.6399993896484375,-1.8990375210183572,-3.28149871826173,-8.876178504680325,2.313181068156865,-6.078838611471014,-0.4841588250524467,10.289454068104703,62.108315364818814,20.642919866569223,2.797339893209296,3,5.004997253417969,5.3849945068359375,13.525001525878906,-1.404998779296875,-15.30999755859375,3,-0.055223706200434486,2.088996117404573,156.67999267578125,-2.714267260866757,156.61000061035156,3.101048088779285,156.94000244140625,-0.055223706200434486
3840,2017-03-03,155.35000610351562,158.13999938964844,154.3000030517578,157.3000030517578,1252000.0,-0.01277322381189494,1.1157065091742155,-2.8676091102883428,21.64273898585627,36.55332145422361,3.2688322692701206,5.5630472755657365,12.120351431026847,3.500810539982524,16.08890801018676,3.839996337890625,-2.231563911980885,-4.941993713378906,-10.948115316360457,1.064127889602645,-7.945054514869696,-1.9389329118881165,11.800670094833634,23.9180682856974,-12.452236558234759,3.003060801490781,3,6.5749969482421875,6.5749969482421875,15.534996032714844,0.6049957275390625,-12.510009765625,4,-0.04563895280413022,-1.8771934521021,157.36000061035156,2.088996117404573,156.67999267578125,-2.714267260866757,156.61000061035156,-0.04563895280413022
3841,2017-03-06,154.25,156.10000610351562,154.19000244140625,155.35000610351562,1057600.0,-0.007080824334069535,-2.1311504114866047,0.5641065769396298,22.462758911896387,34.21340643674202,3.5981129263114724,6.31750585366288,12.803685757530218,4.746361732328239,16.080298890783656,1.910003662109375,-2.706599854805063,-5.61699981689452,-12.076600688689723,0.8426010549006833,-8.846800252792121,-2.3871993809969183,12.129635809553776,1.3332790798611112,-31.0899057998805,3.2298004358975994,3,3.8400039672851562,7.620002746582031,16.63500213623047,5.090003967285156,-10.789993286132812,0,-0.05672609400324147,1.1157065091742155,155.35000610351562,-1.8771934521021,157.36000061035156,2.088996117404573,156.67999267578125,-0.05672609400324147
3842,2017-03-07,151.99000549316406,154.8000030517578,151.6199951171875,154.25999450683594,1102700.0,-0.0146515040961811,-1.1129552275123693,2.0636149257872103,8.897728504687578,29.879785617422154,4.941803092926477,8.353675322649565,14.68050101154222,7.160994514743777,15.784806683359538,3.1800079345703125,-2.964362354822498,-7.462994384765636,-14.813716715965143,-0.11227205356613013,-11.13835555036539,-3.7876332191658832,13.4144596469379,5.308612785855959,-20.189895452308733,3.6753611655997513,3,3.649993896484375,8.594993591308594,18.729995727539062,8.024993896484375,-10.25,1,-0.05888553117681006,-2.1311504114866047,154.25,1.1157065091742155,155.35000610351562,-1.8771934521021,157.36000061035156,-0.05888553117681006
3843,2017-03-08,155.2100067138672,155.74000549316406,152.82000732421875,153.50999450683594,1415600.0,0.021185611581861163,1.1159332153914197,-0.7489076805183981,25.632373690372546,28.345335285582195,1.1410469968239454,5.081535980538376,11.207419063822272,4.096764864571128,14.871711483900683,3.75,-3.2533678239649646,-4.0444938659667855,-11.636702238756698,3.5477145068231266,-7.840598052361742,-0.24838967957182945,8.816011423943337,55.06149147544437,32.0842578741239,3.7961041863949574,3,-0.0550079345703125,5.374992370605469,14.314994812011719,4.80499267578125,-14.32000732421875,2,-0.08034276580949984,-1.1129552275123693,151.99000549316406,-2.1311504114866047,154.25,1.1157065091742155,155.35000610351562,-0.08034276580949984
3844,2017-03-09,155.14999389648438,155.47999572753906,154.2100067138672,154.97000122070312,1024600.0,-0.00038665559427131235,2.023796548592189,0.10587728431407747,30.48125342328126,27.554037637486356,0.8919661743763356,4.7901508908782375,10.992316863107618,4.332623066813767,14.497499338006097,1.269989013671875,-3.554035454040843,-3.7255065917968864,-11.343944338672458,3.892931155078685,-7.534725465234686,0.08371228164091349,7.635421939263836,54.14105009419722,28.55402382040095,3.8092188734377888,3,0.0050048828125,5.435005187988281,14.065010070800781,14.240005493164062,-14.30999755859375,3,-0.08114725641749387,1.1159332153914197,155.2100067138672,-1.1129552275123693,151.99000549316406,-2.1311504114866047,154.25,-0.08114725641749387
3845,2017-03-10,153.97000122070312,155.80999755859375,153.38999938964844,155.52000427246094,1064500.0,-0.007605496114737487,1.2723098194009643,-8.611478467277044,25.530549463489308,25.7709713668399,1.7268130729394215,5.391234963967548,11.84718470044237,5.685620135763372,14.703566329932505,2.4199981689453125,-3.952673784578735,-4.362499237060547,-11.73818726918924,3.013188795068146,-8.050343253124879,-0.6746552209962147,7.698872543189026,52.45536474547177,26.65411567414676,3.6878440160643464,3,1.18499755859375,6.614997863769531,13.482498168945312,14.794998168945312,-13.05999755859375,4,-0.07741766626252733,2.023796548592189,155.14999389648438,1.1159332153914197,155.2100067138672,-1.1129552275123693,151.99000549316406,-0.07741766626252733
3846,2017-03-13,154.35000610351562,154.9600067138672,151.99000549316406,152.75999450683594,978900.0,0.0024680449425196205,1.1138702302926307,-1.0258119136452684,28.064555506552423,24.084764344702627,1.0513408768300962,4.476798266530807,11.185545088193066,5.53639494397342,15.274952283193704,2.970001220703125,-3.996928036265899,-3.497494506835949,-10.559171727903703,3.564182714231805,-7.028333117369812,0.03334410369791385,6.313979795706075,65.155355504086,36.331955295680686,3.5308386105338725,3,0.7549896240234375,6.234992980957031,12.619991302490234,14.414993286132812,-11.930007934570312,0,-0.0745708410138044,1.2723098194009643,153.97000122070312,2.023796548592189,155.14999389648438,1.1159332153914197,155.2100067138672,-0.0745708410138044
3847,2017-03-14,153.7100067138672,154.63999938964844,152.89999389648438,154.3000030517578,896600.0,-0.004146416354653182,1.740189835395891,-0.3710641728165216,29.652397044766403,23.988192832133635,1.3820533902236605,4.672746464302463,11.535179490834082,6.410266162570281,15.602310067959035,1.7400054931640625,-3.994896177757255,-3.703494262695301,-10.655768430871007,3.2487799054804043,-7.179631346783168,-0.2273571786074342,6.049580107151087,45.026303490754835,15.783253547375015,3.4761370840878567,3,1.1699905395507812,6.874992370605469,13.259990692138672,15.05499267578125,-7.1500091552734375,1,-0.06668401244091082,1.1138702302926307,154.35000610351562,1.2723098194009643,153.97000122070312,2.023796548592189,155.14999389648438,-0.06668401244091082
3848,2017-03-15,152.9199981689453,153.60000610351562,151.14999389648438,153.5800018310547,1593700.0,-0.005139603867121534,5.999912808440143,1.1186572182279004,32.22223101328417,24.95406517157626,1.7686050170041483,4.80744797258717,12.057052489944766,7.4440621772486395,16.011340835449314,2.5600128173828125,-4.131252769722096,-3.9210029602050724,-10.325453497757962,2.4834475773478175,-7.123228228981503,-0.7187776914286417,6.02562948168989,37.982894452484956,6.913140772749184,3.2022252687764423,3,1.7249984741210938,7.430000305175781,13.882499694824219,15.845001220703125,-6.0800018310546875,2,-0.0731100759197606,1.740189835395891,153.7100067138672,1.1138702302926307,154.35000610351562,1.2723098194009643,153.97000122070312,-0.0731100759197606
3849,2017-03-16,153.41000366210938,153.77000427246094,151.8300018310547,152.74000549316406,583400.0,0.0032043257849290185,1.7913716449860035,-1.0151431081518472,35.58826466328057,26.503568024623405,0.736857097479259,3.6815956423459966,11.251364506107848,7.218017821786873,16.60704599511439,1.94000244140625,-4.3001321776791315,-2.9074974060058594,-8.556415518809388,2.741420706797669,-5.731956462407624,-0.08303834960409517,4.600147938027732,48.498025527344645,14.689943950133618,2.8244590564017638,3,0.214996337890625,6.939994812011719,12.20999526977539,14.394996643066406,-6.30999755859375,3,-0.08161139413070262,5.999912808440143,152.9199981689453,1.740189835395891,153.7100067138672,1.1138702302926307,154.35000610351562,-0.08161139413070262
3850,2017-03-17,152.39999389648438,153.25,150.89999389648438,152.4199981689453,1134600.0,-0.006583728189261895,1.7976131006984497,-0.0298572046733016,34.03657379786334,27.789547456397507,1.4353426839989822,4.232046074866844,11.88231379746162,8.478736215183176,16.60313503543201,2.510009765625,-4.303913151111885,-3.488006591796875,-8.94403098093494,1.96801779734119,-6.2160187863659075,-0.7599943972278425,4.78693877921441,36.945696170657364,0.32635400644318935,2.7280121945690277,3,0.9550018310546875,7.825004577636719,12.435005187988281,15.405006408691406,-6.7299957275390625,4,-0.07585300539083828,1.7913716449860035,153.41000366210938,5.999912808440143,152.9199981689453,1.740189835395891,153.7100067138672,-0.07585300539083828
3851,2017-03-20,152.44000244140625,154.22999572753906,151.86000061035156,152.9499969482422,1051400.0,0.0002625232711561676,-1.8383206176618392,25.494279176201374,35.032352267835364,30.693394541191708,1.242217987733909,3.659823710117905,11.459762668344041,8.705466708312201,16.305779028343874,2.3699951171875,-4.292392027191397,-2.9909980773925895,-7.947902713057374,1.965906558272195,-5.469450395224982,-0.5125457595601972,3.8667588052025224,41.17663858346423,2.474744584012676,2.478452317832387,3,0.9149932861328125,7.784996032714844,12.162498474121094,15.364997863769531,-6.660003662109375,0,-0.07563630670846189,1.7976131006984497,152.39999389648438,1.7913716449860035,153.41000366210938,5.999912808440143,152.9199981689453,-0.07563630670846189
3852,2017-03-21,151.22000122070312,152.8300018310547,150.63999938964844,152.5399932861328,1061900.0,-0.008003156659434296,1.3052546197769015,2.588247613918559,31.89663720825753,31.389423820956708,2.616679422665243,4.319198731129148,12.347692907153771,10.144549870281878,17.6624196993678,2.19000244140625,-4.100939115542616,-3.7144996643066293,-8.228971925848583,0.7999725972353247,-5.971735795077592,-1.4572635335356665,4.3298125968882175,16.15605634281731,-22.247490930659126,2.257236130770971,3,2.0049972534179688,8.875,13.512496948242188,16.584999084472656,-8.029998779296875,1,-0.05819338037773425,-1.8383206176618392,152.44000244140625,1.7976131006984497,152.39999389648438,1.7913716449860035,153.41000366210938,-0.05819338037773425
3853,2017-03-22,151.27000427246094,152.05999755859375,150.4600067138672,151.60000610351562,661400.0,0.0003306642729412612,1.5600166017651582,0.25000288993954245,28.92741061755146,31.21677462032006,2.1780584795194784,3.8017534188944637,11.962577317916043,10.313748469743132,18.657318814694378,1.5999908447265625,-3.865549324451365,-3.243997192382807,-7.453751076700314,0.9657566919347005,-5.348874134541575,-1.139120250224039,3.4942392366595527,21.48540899340268,-13.344638383007677,2.104876942158756,3,1.8649978637695312,8.735000610351562,13.462493896484375,16.534996032714844,-9.1300048828125,2,-0.031136422164593336,1.3052546197769015,151.22000122070312,-1.8383206176618392,152.44000244140625,1.7976131006984497,152.39999389648438,-0.031136422164593336
3854,2017-03-23,150.77999877929688,152.3800048828125,150.1199951171875,151.3000030517578,653100.0,-0.003239277314235345,-1.456516871636246,1.5757617792574097,32.3279646535691,31.97204297477337,2.2160303920801994,3.947566831098783,12.092294302827554,11.098016007199277,19.735867025261335,2.260009765625,-3.195395301008034,-3.387002563476557,-7.6280498973258375,0.8540447703727239,-5.507526230401197,-1.2664788965519165,3.209482106678024,16.058480878252702,-19.319405979563577,2.120523666924634,3,1.7600021362304688,9.055000305175781,13.952499389648438,17.025001525878906,-10.25,3,-0.02613080297986603,1.5600166017651582,151.27000427246094,1.3052546197769015,151.22000122070312,-1.8383206176618392,152.44000244140625,-0.02613080297986603
3855,2017-03-24,149.72999572753906,151.0,149.35000610351562,150.77999877929688,615600.0,-0.006963808597019172,1.2147487429466763,2.019220047536606,32.45346857685104,32.459699982584326,2.907045636093926,4.636730522341907,12.649224424606103,12.423515055590059,20.677539768135038,1.649993896484375,-3.0131627262346967,-4.057005310058599,-8.4634654938734,0.3494548737562013,-6.260235401966014,-1.8537752181511848,3.4855880046783625,7.7866891796820035,-30.579954166377487,2.2032300919074044,3,2.2650070190429688,9.720008850097656,15.00250244140625,18.07500457763672,-7.17999267578125,4,-0.017564881447062808,-1.456516871636246,150.77999877929688,1.5600166017651582,151.27000427246094,1.3052546197769015,151.22000122070312,-0.017564881447062808
3856,2017-03-27,147.8000030517578,148.77000427246094,146.17999267578125,148.5,769900.0,-0.012889819881469977,3.1774195533132343,0.6666618226207257,33.30682812955938,32.86574788089466,4.257983723850941,6.162840342569439,14.020023677793148,14.622493784399865,21.896673097809966,3.5500030517578125,-3.0703602249995186,-5.5299980163574105,-10.428031596172445,-0.6319644365423756,-7.979014806264928,-3.080981226449893,4.642465154719247,24.36102474673887,-17.435941131113943,2.4490167899075193,3,2.4049911499023438,10.064994812011719,16.9324951171875,20.00499725341797,-4.9799957275390625,0,-0.014411399450828144,1.2147487429466763,149.72999572753906,-1.456516871636246,150.77999877929688,1.5600166017651582,151.27000427246094,-0.014411399450828144
3857,2017-03-28,148.36000061035156,148.8800048828125,146.36000061035156,147.19000244140625,1118600.0,0.0037888873276792356,1.2805399247419478,-1.671433242506812,15.369186952483517,30.993187429694586,3.1952993896577198,5.2207539020440095,12.885494681195041,14.34210004642324,23.54319837679055,2.5200042724609375,-2.9390733453472535,-4.557500457763666,-9.677026835134455,0.5620259196071231,-7.117263646449061,-1.9977372690782715,2.8299724899863463,35.161349071184574,-4.752944256698427,2.5597631886853955,3,1.8449935913085938,9.504997253417969,16.37249755859375,19.44499969482422,-3.5500030517578125,1,-0.017390144381508432,3.1774195533132343,147.8000030517578,1.2147487429466763,149.72999572753906,-1.456516871636246,150.77999877929688,-0.017390144381508432
3858,2017-03-29,149.6699981689453,150.07000732421875,147.61000061035156,148.61000061035156,738800.0,0.008829856788921786,1.6451459416889531,0.9059822371767283,25.404034938971847,29.861606349215844,1.5374913653857902,3.5401640213328847,11.062048039345939,13.348508171489442,25.06675511505162,2.4600067138671875,-2.8723796578498195,-2.897003173828125,-7.89022584152886,2.09621949387261,-5.393614507678478,-0.4003918399777717,0.5179788464812702,56.290300351443676,17.424780948574174,2.496611333850367,3,0.5349960327148438,4.415000915527344,16.102500915527344,18.13500213623047,-4.69000244140625,2,-0.043295221532805406,1.2805399247419478,148.36000061035156,3.1774195533132343,147.8000030517578,1.2147487429466763,149.72999572753906,-0.043295221532805406
3859,2017-03-30,148.6699981689453,149.63999938964844,148.35000610351562,149.24000549316406,699600.0,-0.006681365752882695,-1.1322353653307775,-0.5377439972361375,25.82123609693754,28.948791049112977,2.0052906816331983,4.064119870957541,11.49479963595229,14.650974334132002,26.67264675260743,1.3199920654296875,-2.853692955704588,-3.462503051757807,-8.205726018434177,1.2807199149185635,-5.834114535095978,-1.0908915684196359,-2.4900054931640625,51.6597865039065,13.91376205351834,2.371611483338185,3,1.5349960327148438,4.25,15.72750473022461,17.8800048828125,-1.6999969482421875,3,-0.04392277433054337,1.6451459416889531,149.6699981689453,1.2805399247419478,148.36000061035156,3.1774195533132343,147.8000030517578,-0.04392277433054337
3860,2017-03-31,148.25999450683594,149.39999389648438,147.3800048828125,148.25999450683594,981800.0,-0.0027578103663083997,-1.2954691265974234,-0.0,22.293031657371188,27.533310981283623,1.9738485963733012,4.127333657933377,11.393952707623555,15.406603377887706,27.905025893431258,2.019989013671875,-2.8790640637081424,-3.5180061340332145,-8.30827778628182,1.2722655182153915,-5.913141960157532,-1.1228703079088973,-2.0108016967773494,53.470282737628274,18.39857927586923,2.395135826124305,3,1.2450027465820312,4.1750030517578125,15.467510223388672,18.290008544921875,-2.1399993896484375,4,-0.05213810882194958,-1.1322353653307775,148.6699981689453,1.6451459416889531,149.6699981689453,1.2805399247419478,148.36000061035156,-0.05213810882194958
3861,2017-04-03,145.5,149.1999969482422,143.55999755859375,148.39999389648438,2029800.0,-0.01861590860040585,1.5066663953993056,-100.0,18.688073148901452,26.06569275246628,4.074336891552377,6.533146985996154,13.607584996173898,18.478127385502773,29.4544155858673,5.6399993896484375,-3.092500833064662,-5.840500640869152,-11.23974470299305,-0.4412565787452536,-8.540122671931101,-3.140878609807203,4.1399993896484375,29.800300018751173,-3.8464730875018205,2.6996220310619528,4,2.470001220703125,5.625,18.22750473022461,20.88500213623047,0.660003662109375,0,-0.020274893115066583,-1.2954691265974234,148.25999450683594,-1.1322353653307775,148.6699981689453,1.6451459416889531,149.6699981689453,-0.020274893115066583
3862,2017-04-04,143.0399932861328,145.22000122070312,142.6699981689453,144.92999267578125,1072000.0,-0.016907262638262477,1.0647660231660232,0.6517252991255117,16.576504402120946,24.693369839640667,5.869193255965371,8.736169943157734,15.601304299280116,21.236445682839786,30.538138006532613,2.8300018310546875,-3.2919945688636574,-7.853006744384771,-14.389425415651175,-1.3165880731183677,-11.121216080017973,-4.5847974087515695,6.478406066894536,4.9999278301410195,-26.9376410233356,3.2682093356332005,4,4.485008239746094,7.640007019042969,20.210010528564453,23.345008850097656,2.910003662109375,1,-0.0015379332511153976,1.5066663953993056,145.5,-1.2954691265974234,148.25999450683594,-1.1322353653307775,148.6699981689453,-0.0015379332511153976
3863,2017-04-05,142.74000549316406,144.69000244140625,142.5399932861328,143.75999450683594,741500.0,-0.002097230194695765,-2.028153274161312,0.5396769010923359,13.433894146549108,22.594028672194,5.399802037233343,8.48928620331634,15.405463798146172,21.793556488935735,32.02050125166195,2.1500091552734375,-3.5696745162455557,-7.529494476318348,-14.682004226030273,-0.37698472660642324,-11.105749351174325,-3.9532396014623714,6.504457812499993,2.8170709167730483,-25.90930727690771,3.5762548748559677,4,4.029991149902344,7.824989318847656,19.98249053955078,23.599990844726562,2.279998779296875,2,0.01450183540541361,1.0647660231660232,143.0399932861328,1.5066663953993056,145.5,-1.2954691265974234,148.25999450683594,0.01450183540541361
3864,2017-04-06,142.55999755859375,144.64999389648438,142.36000061035156,143.75,765100.0,-0.0012610895869619165,-1.880501333947525,1.166681626424917,14.244224729866389,20.570779355862374,4.795477271697649,8.092635449813855,15.102796566587699,22.14459132869183,33.59470144015878,2.2899932861328125,-3.7243120449737432,-7.080002593994152,-14.629058801735425,0.4690536137471213,-10.854530697864789,-3.3054744901235154,6.282197545898441,2.8408684513398055,-23.819466047695105,3.7745281038706415,4,3.6550064086914062,7.69000244140625,20.162498474121094,23.779998779296875,3.290008544921875,3,0.0169752960885865,-2.028153274161312,142.74000549316406,1.0647660231660232,143.0399932861328,1.5066663953993056,145.5,0.0169752960885865
3865,2017-04-07,142.0500030517578,143.5399932861328,141.92999267578125,142.50999450683594,928100.0,-0.0035774026064101516,-3.5999215275961287,0.3865466482022875,13.492612406267796,18.369199831052196,4.583503518986305,8.077988528481825,15.1787138524449,22.83715721416212,35.07975537491318,1.6100006103515625,-3.8977016591410347,-6.993997192382807,-14.973563394213187,0.9855690094475733,-10.983780293297997,-3.0042140914676168,6.2736164932031215,1.6507607351919522,-22.216091371734212,3.989783100915188,4,3.9499969482421875,7.984992980957031,20.504993438720703,24.289993286132812,3.1999969482421875,4,0.034635678023552385,-1.880501333947525,142.55999755859375,-2.028153274161312,142.74000549316406,1.0647660231660232,143.0399932861328,0.034635678023552385
3866,2017-04-10,142.83999633789062,143.75999450683594,141.8699951171875,141.8800048828125,739400.0,0.005561374650903561,-2.857098371376078,-2.0869767133284682,19.637636610511322,18.84347201527751,3.3703735755319997,6.726344493954599,13.991302412624833,22.270033100744598,36.26316360597347,1.8899993896484375,-4.1544983771979105,-5.628503417968744,-13.656886812996817,2.399879977059328,-9.64269511548278,-1.6143117204547082,4.844260520152346,28.955207564701702,3.943088209304893,4.014191697514031,4,3.1300048828125,6.1450042724609375,19.085006713867188,23.06000518798828,1.720001220703125,0,0.02296274757343153,-3.5999215275961287,142.0500030517578,-1.880501333947525,142.55999755859375,-2.028153274161312,142.74000549316406,0.02296274757343153
3867,2017-04-11,143.4600067138672,143.9199981689453,141.49000549316406,142.49000549316406,763700.0,0.004340593614339694,1.5714424117162649,1.010426932002416,22.825329810820676,18.556949223260713,2.2151505545337784,5.585424601727823,12.964502381976473,21.536583715619003,37.538113498329835,2.42999267578125,-4.3627348979700855,-4.495993041992193,-12.423552526597092,3.4315664426127057,-8.459772784294643,-0.5322132996897437,3.526538735273135,61.56259685764013,34.61293798023134,3.9637797423024486,4,2.1049957275390625,5.189994812011719,16.519996643066406,22.384994506835938,5.04998779296875,1,0.018820555011037854,-2.857098371376078,142.83999633789062,-3.5999215275961287,142.0500030517578,-1.880501333947525,142.55999755859375,0.018820555011037854
3868,2017-04-12,141.74000549316406,142.91000366210938,141.07000732421875,142.91000366210938,596100.0,-0.011989412660029286,2.14529780768679,-1.2061821613968853,21.0256455400783,18.02410582805413,3.0083471403190742,6.772113401677018,14.261913031637278,23.153548296988617,38.50186444108895,2.3899993896484375,-4.521793918324477,-5.656994628906261,-13.686770003380957,2.372780745568434,-9.67188231614361,-1.6421069416689136,4.477024362139588,18.715102848033823,-9.215146037990955,4.014887687237342,4,3.4949951171875,6.6999969482421875,16.372493743896484,22.819992065429688,9.729995727539062,2,0.02970221032819964,1.5714424117162649,143.4600067138672,-2.857098371376078,142.83999633789062,-3.5999215275961287,142.0500030517578,0.02970221032819964
3869,2017-04-13,140.88999938964844,142.83999633789062,140.88999938964844,141.9199981689453,476100.0,-0.005996938553502584,-2.786406328701372,0.8803422147449692,21.298701813418617,17.91362473428162,2.9488008345701644,6.994680587677863,14.78840722395239,23.841198506934006,39.604946280818275,1.9499969482421875,-4.610625043001306,-5.881000518798828,-13.88908145444799,2.1270804168503332,-9.885040986623409,-1.8769600509742475,4.503506860681625,0.0,-29.219247667189904,4.004040467824583,4,4.154998779296875,7.459999084472656,16.979999542236328,23.669998168945312,6.4799957275390625,3,0.02931368372988974,2.14529780768679,141.74000549316406,1.5714424117162649,143.4600067138672,-2.857098371376078,142.83999633789062,0.02931368372988974
3870,2017-04-17,140.83999633789062,141.47999572753906,140.14999389648438,141.25999450683594,645900.0,-0.00035490845322183606,2.093025318926208,0.4077656958312346,24.260338334196717,18.53276531042554,2.0513067523343125,6.46573429475805,14.451230847961398,23.786783438426028,40.60445725583478,1.3300018310546875,-4.929121064753758,-5.353003692626942,-13.319037033604275,2.613029648350391,-9.336020363115608,-1.3699870221382753,3.7428786775167566,18.30243128493429,-11.055000779635744,3.9830166704886625,4,1.845001220703125,7.1399993896484375,17.03000259399414,23.720001220703125,-0.17999267578125,0,0.0355723508654846,-2.786406328701372,140.88999938964844,2.14529780768679,141.74000549316406,1.5714424117162649,143.4600067138672,0.0355723508654846
3871,2017-04-18,140.91000366210938,141.60000610351562,140.33000183105472,140.33000183105472,646400.0,0.0004970699093942432,-3.3793112520063295,-1.3809627611261812,21.412168373471047,19.070061307242216,1.410015776593724,5.784197548724251,13.973657120443363,23.542567470171036,42.06881121125579,1.270004272460909,-5.236705912441806,-4.706496429443348,-12.434258849035018,3.021265990148322,-8.570377639239183,-0.842615219647513,2.7862951295134053,20.15938738257424,-8.114253722870991,3.8638812097958373,4,1.5099945068359375,6.644996643066406,16.95999526977539,23.649993896484375,-7.8899993896484375,1,0.030799774502153765,2.093025318926208,140.83999633789062,-2.786406328701372,140.88999938964844,2.14529780768679,141.74000549316406,0.030799774502153765
3872,2017-04-19,142.4199981689453,144.77000427246094,141.52999877929688,141.52999877929688,1230100.0,0.010716020634395695,-6.280916213760351,1.5344768619610865,22.600173924677236,20.088536838145345,-0.22034544095933484,3.7746543327942277,12.1451892486578,21.811247638707414,42.60660671983032,3.8600006103515625,-5.478297666935362,-2.7565017700195256,-10.135110667810295,4.622107127771244,-6.445806218914925,0.9328026788758734,-2.2700042724609375,49.134181262117,23.396336095192222,3.689304448895387,4,0.04000091552734375,4.974998474121094,15.424999237060547,22.139999389648438,-10.449996948242188,2,0.015025975404871605,-3.3793112520063295,140.91000366210938,2.093025318926208,140.83999633789062,-2.786406328701372,140.88999938964844,0.015025975404871605
3873,2017-04-20,146.55999755859375,146.82000732421875,143.08999633789062,143.55999755859375,1278900.0,0.02906894707818619,1.1193126647246499,3.37078882850138,43.55528627688579,23.345321454480832,-4.203541873467117,-0.7760898040703239,7.763397125640495,17.459774518965133,42.76523031399143,4.4000091552734375,-5.307851320740582,1.6189979553222713,-5.221784416909031,8.459780327553574,-1.8013932307933658,5.039389141437908,-6.317603454589857,96.10181046197206,70.60080362078047,3.4203911861156495,4,-3.0749969482421875,0.6299972534179688,11.172500610351562,18.0,-12.399993896484375,3,0.013305110403420972,-6.280916213760351,142.4199981689453,-3.3793112520063295,140.91000366210938,2.093025318926208,140.83999633789062,0.013305110403420972
3874,2017-04-21,146.83999633789062,147.02000427246094,145.02999877929688,146.47000122070312,1021600.0,0.0019104720521363472,4.45198779315246,0.12333170572916667,45.62808593401327,26.91592962423033,-4.260626711452943,-1.4402400907078459,7.125429262595787,16.970657235564346,42.81338993261157,1.9900054931640625,-4.832196542775677,2.095996856689453,-4.2454879057575,8.437481619136406,-1.0747455245340234,5.26673923791293,-6.3344977050781495,97.37980112519517,72.30133268843193,3.170742381223482,4,-3.2549972534179688,0.34999847412109375,10.657501220703125,17.485000610351562,-13.849990844726562,4,0.03153095204496248,1.1193126647246499,146.55999755859375,-6.280916213760351,142.4199981689453,-3.3793112520063295,140.91000366210938,0.03153095204496248
3875,2017-04-24,147.10000610351562,148.35000610351562,145.9199981689453,147.8800048828125,905200.0,0.0017707012538101807,1.8255886162417274,-2.1081326294952163,55.82242971972289,30.9364621919205,-4.167184508308793,-2.010461970033788,6.435391371294543,16.50235488249379,42.45354132482254,2.4300079345703125,-4.249358933331848,2.4875061035156136,-3.5188642704407584,8.493876477471986,-0.5156790834625724,5.4906912904938,-6.203637132324246,84.41397339036027,57.45702337055393,3.0031851869781794,4,-2.850006103515625,0.08998870849609375,9.887493133544922,17.224990844726562,-13.470001220703125,0,0.0018354113016274543,4.45198779315246,146.83999633789062,1.1193126647246499,146.55999755859375,-6.280916213760351,142.4199981689453,0.0018354113016274543
3876,2017-04-25,145.6699981689453,147.0,144.1999969482422,147.0,1030400.0,-0.00972133157876287,3.2105251081307435,1.7051332211745374,60.346185429382295,35.10544614953846,-2.563057356824629,-0.78864477535285,7.435033653760314,17.729128329505755,41.585796284543505,2.9000091552734375,-3.7067952431201547,1.1639984130859489,-4.677677350646206,7.005674176818104,-1.7568394687801288,4.0848362949520265,-4.177338227168008,60.70373817556985,29.690059685359266,2.9208378818660794,4,-1.4199981689453125,1.5199966430664062,11.119998931884766,18.529998779296875,-8.569992065429688,1,-0.03439276837928862,1.8255886162417274,147.10000610351562,4.45198779315246,146.83999633789062,1.1193126647246499,146.55999755859375,-0.03439276837928862
3877,2017-04-26,145.77999877929688,146.91000366210938,145.39999389648438,146.2899932861328,1112900.0,0.0007551356609751814,-1.3779601350458364,0.3834539885042966,62.140514531762456,39.67376492639226,-2.580752497373311,-1.1613880628206914,6.940587467632213,17.415747004255365,40.72763487896348,1.510009765625,-3.0541138869926385,1.402999114990223,-4.188940858402219,6.994939088382665,-1.3929708717059839,4.19896910168643,-3.7387511445805046,51.14063587839406,15.876188237569963,2.7959699866962167,4,-1.529998779296875,0.7099990844726562,11.009998321533203,18.419998168945312,-7.979995727539091,2,-0.08752911657074358,3.2105251081307435,145.6699981689453,1.8255886162417274,147.10000610351562,4.45198779315246,146.83999633789062,-0.08752911657074358
3878,2017-04-27,143.19000244140625,148.27999877929688,140.9600067138672,145.75,2079700.0,-0.01776647248990404,-1.085471088679352,5.019657122340903,52.10985902249875,43.09722683851227,0.26435597269505706,0.9678754175889992,9.044284865013822,19.76863143623649,40.8940703673028,7.3199920654296875,-2.6172226846517503,-0.8629974365234432,-5.885580692373338,4.159585819326452,-3.3742890644483907,1.6482941914015043,5.160003662109375,30.175858074666902,-8.810326740741264,2.511291627924949,4,1.05999755859375,3.0749969482421875,13.46999740600586,20.87999725341797,-7.619995117187472,3,-0.07835743438369158,-1.3779601350458364,145.77999877929688,3.2105251081307435,145.6699981689453,1.8255886162417274,147.10000610351562,-0.07835743438369158
3879,2017-04-28,142.13999938964844,142.97000122070312,140.1199951171875,142.97000122070312,1458400.0,-0.007332935497277315,5.867469436529093,0.3242197744558091,50.290873152082575,45.98950848494403,1.6878094965229025,1.5848395037542673,9.601557684879936,20.582909212905633,41.14172447474108,3.07000732421875,-2.2721620470549624,-1.586500549316412,-6.175640604416145,3.0026395057833213,-3.8810705768662785,0.7080694782334547,6.1399993896484375,24.544369087922398,-18.37283022597078,2.294570027549861,4,2.095001220703125,4.1100006103515625,14.430004119873047,21.840003967285156,-10.839996337890653,4,-0.05614180217957854,-1.085471088679352,143.19000244140625,-1.3779601350458364,145.77999877929688,3.2105251081307435,145.6699981689453,-0.05614180217957854
3880,2017-05-01,140.52999877929688,143.14999389648438,140.36000061035156,143.14999389648438,922500.0,-0.01132686518407855,1.1297698364627498,3.1566136593436895,42.90978508482705,48.37813256398359,3.6310570277992724,2.7257879126352123,10.783128257888109,21.93920216535568,41.133968174716465,2.7899932861328125,-1.7431636784587852,-2.8100013732910156,-7.082641025401188,1.4626382788191563,-4.946321199346102,-0.6736815472359297,7.75,5.024552427754528,-38.020483097704684,2.1363198260550837,5,3.7050018310546875,5.029998779296875,15.657501220703125,23.279998779296875,-9.910003662109375,0,-0.05365397674253458,5.867469436529093,142.13999938964844,-1.085471088679352,143.19000244140625,-1.3779601350458364,145.77999877929688,-0.05365397674253458
3881,2017-05-02,142.5500030517578,142.6699981689453,139.8699951171875,140.44000244140622,806400.0,0.014374185512044058,1.3829906044451947,-0.805345245305886,47.427919822932814,51.1367709971231,2.0876946171752593,0.4990311692595242,8.33031301955134,19.63027211708436,40.37517963373321,2.8000030517578125,-1.080195666264956,-0.6424972534179574,-4.80338677277723,3.5183922659413156,-2.722942013097594,1.437947506261679,5.403595581054674,31.86690567858944,-8.470785800033447,2.0804447596796436,5,1.55999755859375,2.4199981689453125,13.172500610351562,20.875,-16.6300048828125,1,-0.06257452106617345,1.1297698364627498,140.52999877929688,5.867469436529093,142.13999938964844,-1.085471088679352,143.19000244140625,-0.06257452106617345
3882,2017-05-03,142.82000732421875,143.42999267578125,141.9600067138672,142.49000549316406,545300.0,0.0018941021864651297,-1.1150886437235852,0.15639892682291645,53.325121417034744,52.22230823491743,2.101381456731559,0.22314166777908895,7.635574191786333,19.014572873386868,39.27803389878913,1.4699859619140625,-0.48083115133152887,-0.36149368286132244,-4.525242765303972,3.802255399581327,-2.443368224082633,1.720380858359988,4.6485750976562485,35.07741881638296,-7.665103608762216,2.08187454122132,5,1.2899932861328125,2.149993896484375,11.214988708496094,19.019989013671875,-14.460006713867188,2,-0.04005041960065181,1.3829906044451947,142.5500030517578,1.1297698364627498,140.52999877929688,5.867469436529093,142.13999938964844,-0.04005041960065181
3883,2017-05-04,144.80999755859375,144.9499969482422,142.7100067138672,142.7100067138672,595900.0,0.013933553650207209,-1.1333333333333333,6.363573311138854,61.277311927741195,53.96111112310942,-0.1821016978595651,-1.690490938044661,5.28260593942241,16.691101171240888,37.83641603590111,2.239990234375,0.23944764681374409,1.5249969482421761,-2.6950721425931192,5.7450660390774715,-0.5850375971754715,3.635031493659824,2.2026696249999986,97.24410749632798,47.06688197373792,2.110034545417651,5,-0.6999969482421875,0.160003662109375,9.224998474121094,17.029998779296875,-13.860000610351534,3,-0.04840822198066497,-1.1150886437235852,142.82000732421875,1.3829906044451947,142.5500030517578,1.1297698364627498,140.52999877929688,-0.04840822198066497
3884,2017-05-05,144.97999572753906,145.02000427246094,143.60000610351562,144.97999572753906,617500.0,0.0011739394503926803,34.49237223493516,0.0,61.82855937102454,54.628458862142935,-0.7193328987873713,-1.7601361848780357,4.8073073755249425,16.20023365463959,36.27152239255206,1.4199981689453125,0.886087609536645,1.5739952087402287,-2.697014269853014,5.845004687333471,-0.5615095305564068,3.7094999480368642,1.604111132070301,99.22313643110891,43.15448339614878,2.135504739296627,5,-0.904998779296875,-0.22499847412109375,7.165000915527344,16.860000610351562,-13.349990844726562,4,-0.06490542613206085,-1.1333333333333333,144.80999755859375,-1.1150886437235852,142.82000732421875,1.3829906044451947,142.5500030517578,-0.06490542613206085
3885,2017-05-08,146.97000122070312,147.05999755859375,144.75999450683594,145.1699981689453,838200.0,0.013726069470328062,1.3232404189240219,100.0,65.60245460474107,55.21248877051613,-3.0505129473493753,-3.544370514383843,2.5414036618757905,13.938868342630883,34.21400337000028,2.3000030517578125,0.9715628237685223,3.3180007934570312,-1.1846366117473508,7.820638198661413,1.0666820908548402,5.569319496059222,-7.100006103515625,98.74831283265847,36.56196340174961,2.2513187026021897,5,-2.8950042724609375,-2.3350067138671875,4.592494964599609,14.8699951171875,-16.3800048828125,0,-0.10662038537656326,34.49237223493516,144.97999572753906,-1.1333333333333333,144.80999755859375,-1.1150886437235852,142.82000732421875,-0.10662038537656326
3886,2017-05-09,146.1199951171875,147.11000061035156,144.7899932861328,146.80999755859375,807800.0,-0.005783534710863791,2.59688675451255,-0.3833340397575552,59.86138596144477,54.95925226270306,-2.380273133051759,-2.5676822250700297,3.1125187456349295,14.527859940821372,32.17129685941551,2.32000732421875,0.9646489880235549,2.303994750976557,-2.311631104103185,6.919620606056299,-0.0038181765632998577,4.6118076785164135,-6.106199951171874,80.77656958312346,16.23946742333014,2.3078129275398664,5,-2.0449981689453125,-1.5849990844726562,4.850002288818359,14.3800048828125,-14.970001220703125,1,-0.10607720036925183,1.3232404189240219,146.97000122070312,34.49237223493516,144.97999572753906,-1.1333333333333333,144.80999755859375,-0.10607720036925183
3887,2017-05-10,146.16000366210938,146.25999450683594,145.14999389648438,145.8300018310547,383800.0,0.00027380609265548195,3.188811792819509,-0.47826183104820874,48.63576751738207,54.57324209546786,-2.6381376514881083,-2.5244734651219574,2.7989725280621087,14.230167850786785,29.939153012225745,1.1100006103515625,0.7339344111406945,2.209003448486328,-2.5193462236960897,6.937353120668746,-0.15517138760489502,4.573178284577551,-5.862360278320324,78.40913031717518,17.126777016869653,2.3641748360912107,5,-2.6700057983398438,-2.0500030517578125,3.3874969482421875,13.029998779296875,-16.0,2,-0.13847841397127092,2.59688675451255,146.1199951171875,1.3232404189240219,146.97000122070312,34.49237223493516,144.97999572753906,-0.13847841397127092
3888,2017-05-11,145.9499969482422,146.1699981689453,143.02999877929688,145.49000549316406,773000.0,-0.0014368275082469184,5.977823742836797,1.3939057659407224,46.9499766255688,54.202031370299665,-2.2299575890032486,-2.0900511136795217,2.7251051199785934,14.156140048328979,27.768881277047985,3.1399993896484375,0.5217920210621116,1.788497161865223,-2.900087392696662,6.477081716427108,-0.5557951154157195,4.1327894391461655,-5.379859275390629,71.56855045308859,14.238749103179188,2.3442922772809354,5,-2.4599990844726562,-1.839996337890625,3.1525039672851562,11.840003967285156,-16.349990844726562,3,-0.1205207037046292,3.188811792819509,146.16000366210938,2.59688675451255,146.1199951171875,1.3232404189240219,146.97000122070312,-0.1205207037046292
3889,2017-05-12,145.02000427246094,145.75999450683594,144.38999938964844,145.75999450683594,593200.0,-0.006371995171134182,2.7027383701748597,-1.6087043057122006,43.18480203103549,54.232588808767275,-0.9481858567991139,-0.879897223173657,3.3326421660759706,14.809933503735493,25.442734757752255,1.55999755859375,0.23507561046710634,0.6520042419433594,-3.7870541559673256,5.091062639854044,-1.5675249570119831,2.871533440898702,-4.188272082109393,48.77462255083456,-4.9173306819525,2.2195291989553443,5,-1.5300064086914062,-0.910003662109375,3.647491455078125,11.739990234375,-21.44000244140625,4,-0.09702114818438601,5.977823742836797,145.9499969482422,3.188811792819509,146.16000366210938,2.59688675451255,146.1199951171875,-0.09702114818438601
3890,2017-05-15,145.85000610351562,147.14999389648438,144.49000549316406,144.66000366210938,1097700.0,0.005723360961259472,-2.4771117981450086,-1.608132629495216,50.61394168568808,54.586591237962296,-1.055143486526731,-1.3863983343685504,2.2479791068935526,13.675257530893134,22.597064220514245,2.6599884033203125,0.306729192005605,1.2315055847167855,-2.9257812199678597,5.388792389401431,-0.8471378176255371,3.310148987059108,-4.767143176364073,68.44686083375308,14.995702499383881,2.0786434023423253,5,-1.2950057983398438,-1.7400054931640625,2.382495880126953,10.819992065429688,-25.740005493164062,0,-0.09749743315478931,2.7027383701748597,145.02000427246094,5.977823742836797,145.9499969482422,3.188811792819509,146.16000366210938,-0.09749743315478931
3891,2017-05-16,145.25,146.64999389648438,142.11000061035156,146.64999389648438,2319800.0,-0.004113857239675278,5.485732970027248,-1.1764630455967584,48.25083192999701,54.02278129495811,-0.03561067623974168,-0.46860519651897903,2.616563206051211,13.935106874132032,19.97421699397373,4.5399932861328125,0.4942053920071885,0.4144996643066463,-3.363510776624082,4.192510105237375,-1.4745055561587037,2.3035048847719963,-3.803109214688476,62.30165818450444,8.204702467767277,1.8890052204653598,5,-0.6200027465820312,-1.1399993896484375,2.767498016357422,10.8699951171875,-24.5500030517578,1,-0.10092945722622637,-2.4771117981450086,145.85000610351562,2.7027383701748597,145.02000427246094,5.977823742836797,145.9499969482422,-0.10092945722622637
3892,2017-05-17,144.55999755859375,145.25,142.88999938964844,145.25,1205600.0,-0.004750447100903665,5.840557275541796,0.49286103542234333,55.1697809879381,53.3441667460911,1.0361251723010128,0.4110138032962709,3.135211858633795,14.311337407078724,19.229014622351308,2.3600006103515625,0.9697876883520848,-0.3825027465820199,-3.9898270189684126,3.224821525804373,-2.1861648827752163,1.4211593896111765,-2.770920586611851,48.611115316029924,-8.160088893669112,1.8036621361931973,5,0.06999969482421875,-0.4499969482421875,2.9175033569335938,11.150001525878906,-24.819999694824233,2,-0.09276427703780199,5.485732970027248,145.25,-2.4771117981450086,145.85000610351562,2.7027383701748597,145.02000427246094,-0.09276427703780199
3893,2017-05-18,148.50999450683594,149.16000366210938,144.52000427246094,144.72999572753906,1581100.0,0.027324273761426765,-1.2095331516802907,-5.478239716939408,69.72131729918897,54.22113984922048,-2.6081026664913907,-3.5683552616006295,-1.0475786580044826,10.117169541596468,18.934394228041793,4.6399993896484375,1.346557470199457,3.4699943542480582,-0.4160491766282064,7.356037885124323,1.5269725888099117,5.413016119686205,-6.399993896484375,90.78001597302334,28.695860022914914,1.9430217654381354,5,-2.8749923706054688,-3.9949951171875,-1.4024925231933594,7.010009765625,-26.719993591308594,3,-0.12356064590576699,5.840557275541796,144.55999755859375,5.485732970027248,145.25,-2.4771117981450086,145.85000610351562,-0.12356064590576699
3894,2017-05-19,151.47000122070312,151.72000122070312,147.91000366210938,148.85000610351562,1617200.0,0.019931363701794158,1.4423099495285419,0.6931206252068818,81.2570953245408,55.96054437364267,-5.085480590504432,-6.496803071612874,-4.2088484142541915,6.9197417593905755,19.018026958537412,3.80999755859375,1.6954625441017583,6.198500823974598,1.4133391482925504,10.983662499656646,3.805919986133574,8.591081661815622,-8.796000366210933,97.39854334940719,26.93608431465914,2.392580837841023,5,-4.555000305175781,-5.6750030517578125,-4.632499694824219,3.8400039672851562,-29.51000213623047,4,-0.14438499333819432,-1.2095331516802907,148.50999450683594,5.840557275541796,144.55999755859375,5.485732970027248,145.25,-0.14438499333819432
3895,2017-05-22,147.3699951171875,151.35000610351562,147.1999969482422,150.89999389648438,1921500.0,-0.027068106360820687,-1.1447102797842474,-1.3473302893351349,62.30843744179576,56.232438982570564,-1.0312113687193971,-2.5039097257514413,-0.3238568794225216,10.740906370954406,19.63248454349762,4.2700042724609375,1.6497106817941471,2.0849952697753906,-2.723353183206484,6.893343722757265,-0.31917895671554675,4.489169496266328,-3.7913942260742033,54.73459076755991,-19.75857057844216,2.4041742264909427,5,-0.45499420166015625,-1.5749969482421875,-0.6724967956542969,7.850006103515625,-30.659996032714844,0,-0.1614303730363511,1.4423099495285419,151.47000122070312,-1.2095331516802907,148.50999450683594,5.840557275541796,144.55999755859375,-0.1614303730363511
3896,2017-05-23,140.66000366210938,143.8300018310547,139.13999938964844,139.14999389648438,3897500.0,-0.04553159854380395,-5.1307270370001,-0.4277649540507128,45.84934273489839,55.92283622896126,5.389605970334827,4.017479089673202,6.076465617961475,17.15288052916037,20.029411778952905,8.229995727539062,1.4142808613594298,-4.3744964599609375,-9.602123158542781,0.8531302386209063,-6.988309809251859,-1.7606831106700156,11.05999755859375,12.0827031098572,-64.61221358423745,2.613813349290915,5,4.769996643066406,4.769996643066406,4.672492980957031,14.189994812011719,-24.610000610351577,1,-0.14609698931277304,-1.1447102797842474,147.3699951171875,1.4423099495285419,151.47000122070312,-1.2095331516802907,148.50999450683594,-0.14609698931277304
3897,2017-05-24,133.02000427246094,135.89999389648438,131.30000305175778,131.64999389648438,5963900.0,-0.054315364643392816,-3.444452634915392,0.9072857720291027,31.386197336869145,54.19352741910574,12.258828349206965,11.228192593968714,13.332266136253736,24.449646258814,20.93209947177045,9.360000610351591,0.6865206997431983,-11.37649612426759,-18.852209130999142,-3.9007831175360366,-15.114352627633366,-7.638639620901813,18.448396911621103,8.423121326812483,-62.959599313763796,3.7378565033657702,5,8.489997863769531,8.489997863769531,11.96749496459961,21.829994201660156,-16.430007934570312,2,-0.09261770356723209,-5.1307270370001,140.66000366210938,-1.1447102797842474,147.3699951171875,1.4423099495285419,151.47000122070312,-0.09261770356723209
3898,2017-05-25,131.97000122070312,134.07000732421878,129.39999389648438,133.0,3933600.0,-0.007893572530693338,1.9463682310468966,-0.7518182324441722,30.015390031591053,52.73025941916747,12.423709329852102,12.01029657735728,14.003416074146003,25.16534730913878,20.64763165951114,4.670013427734403,0.07850237793607562,-11.865499114990229,-21.180203694211116,-2.5507945357693416,-16.522851404600658,-7.208146825379799,18.691664038085946,11.514365953769714,-54.019104061587484,4.657352289610438,5,8.589996337890625,8.589996337890625,12.957496643066406,22.87999725341797,-13.55999755859375,3,-0.09267260168074465,-3.444452634915392,133.02000427246094,-5.1307270370001,140.66000366210938,-1.1447102797842474,147.3699951171875,-0.09267260168074465
3899,2017-05-26,134.16000366210938,135.69999694824222,131.44000244140622,131.83999633789062,2250300.0,0.016594698955437304,-1.7307699831761674,-2.2524369648306717,30.442770043041392,50.489018125540056,9.533792798849646,9.688535961100456,11.436400649645549,22.626752168183998,19.962459107576695,4.259994506835994,-0.2827270920451497,-9.276496887207031,-19.533039574150223,0.9800457997361605,-14.404768230678627,-4.148225543735435,15.2259613149414,21.685681633016245,-38.00858498140259,5.128271343471602,5,6.399993896484375,6.399993896484375,11.177494049072266,20.68999481201172,-28.95000457763672,4,-0.09220335725196227,1.9463682310468966,131.97000122070312,-3.444452634915392,133.02000427246094,-5.1307270370001,140.66000366210938,-0.09220335725196227
3900,2017-05-30,132.99000549316406,135.21000671386722,132.77000427246094,134.64999389648438,1543800.0,-0.00872091634621619,-1.3238219800181923,-0.7155099839520139,30.148199791720216,48.477614554620416,9.708739563795916,10.819410522219187,12.240577778685804,23.415461262614997,19.330055405576772,2.4400024414062784,-0.6801382195048689,-10.069495391845692,-21.285302882821696,1.1463120991303128,-15.67739913733368,-4.461591646357704,15.19680121905273,24.878791563787097,-30.820675649388804,5.607903745488001,5,7.5699920654296875,7.5699920654296875,12.397491455078125,21.85999298095703,-29.830001831054688,1,-0.08293861157302063,-1.7307699831761674,134.16000366210938,1.9463682310468966,131.97000122070312,-3.444452634915392,133.02000427246094,-0.08293861157302063
3901,2017-05-31,133.6300048828125,135.39999389648438,131.6199951171875,134.13999938964844,2118500.0,0.004812387120935346,1.4950622692913942,0.3072277528058903,31.3929406262491,45.83574340332164,8.098776403619695,9.989025815908235,11.233361968266053,22.39593942157174,18.59977579183565,3.779998779296875,-0.9716765536549872,-8.983496093750006,-20.96770142191488,3.0007092344148703,-14.975598757832444,-2.9913934296675677,13.429593060460348,65.07709209735577,11.744199569904609,5.992102664082434,5,6.92999267578125,6.92999267578125,12.08999252319336,21.219993591308594,-31.70000457763672,2,-0.1266183131039913,-1.3238219800181923,132.99000549316406,-1.7307699831761674,134.16000366210938,1.9463682310468966,131.97000122070312,-0.1266183131039913
3902,2017-06-01,137.10000610351562,137.10000610351562,133.75,134.10000610351562,1313300.0,0.025967231115094025,1.23333740234375,-5.882416300152589,38.01788661891668,42.3131399944025,3.8658243108274917,6.396475078983116,7.468225140134621,18.598666735031827,18.033426127240602,3.470001220703125,-1.434105120030864,-5.227494812011713,-17.461361976536864,7.006372352513438,-11.344428394274274,0.8894387702508482,8.900015596949913,100.0,46.950738581063774,6.116933582262568,6,3.459991455078125,3.459991455078125,8.619991302490234,17.74999237060547,-35.93000793457031,3,-0.15353757924608913,1.4950622692913942,133.6300048828125,-1.3238219800181923,132.99000549316406,-1.7307699831761674,134.16000366210938,-0.15353757924608913
3903,2017-06-02,137.80000305175778,138.22999572753906,136.1300048828125,136.97999572753906,1209200.0,0.005105739730701719,1.5,0.2733357747395739,40.163489347123566,37.74718377468948,1.6615828438707752,5.422388432932024,6.473529558841875,17.573743056826743,18.061884863423508,2.0999908447265625,-1.8449391984586612,-4.176998138427763,-16.51264693813127,8.158650661275743,-10.344822538279516,1.9908262614239902,7.204016980468879,93.66725919067623,38.421733413054206,6.167824399851752,6,2.574996948242216,2.759994506835966,7.5699958801269815,17.04999542236331,-37.550003051757784,4,-0.15391876809974137,1.23333740234375,137.10000610351562,1.4950622692913942,133.6300048828125,-1.3238219800181923,132.99000549316406,-0.15391876809974137
3904,2017-06-05,135.57000732421878,137.0,134.72999572753906,137.0,1406800.0,-0.016182842366856964,2.1748474113278418,-1.743877930777845,36.50919011486943,34.88060073836433,1.5633841271119593,7.2847586436139125,8.39263461915354,19.456318839441707,18.215394798184164,3.0700073242187216,-2.432632580161396,-5.936494445800747,-18.505489706406365,6.632500814804871,-12.220992076103556,0.3480031845020619,8.497771139863346,59.758121668633116,5.927084285506112,6.284497630302815,6,1.0449905395507528,4.989990234374972,9.68749237060544,19.279991149902315,-34.63000488281254,0,-0.12657669643013936,1.5,137.80000305175778,1.23333740234375,137.10000610351562,1.4950622692913942,133.6300048828125,-0.12657669643013936
3905,2017-06-06,131.30000305175778,134.99000549316406,129.94999694824222,134.99000549316406,2213000.0,-0.03149667361342823,1.7317101410920004,2.5804345042469445,33.30141785807825,33.486386863162096,3.7036115603389135,10.878352299501302,12.329570425125837,23.29450162023872,19.580183714464898,5.6200103759765625,-3.8289035121693473,-9.422998809814487,-22.501294582806736,3.6552969631777614,-15.962146696310612,-2.883850923318363,11.887708338268482,16.304423943770356,-34.94921277619058,6.5391478864961226,6,2.5149917602539347,9.259994506835966,13.942497253417997,23.534996032714872,-28.08000183105466,1,-0.1987052807378884,2.1748474113278418,135.57000732421878,1.5,137.80000305175778,1.23333740234375,137.10000610351562,-0.1987052807378884
3906,2017-06-07,130.6199951171875,133.94000244140622,130.3699951171875,132.08999633789062,996300.0,-0.005179039746878167,-2.6243706721608313,0.39837405097837825,33.3093879531596,33.70007470941659,3.139863467335715,10.896256413217145,12.723959942936801,23.517743941998845,21.040506182756065,3.5700073242187216,-5.913438860725677,-9.328006744384766,-22.887849591042738,4.231836102273192,-16.107928167713737,-2.548085321055794,11.74045322322624,8.091766518378419,-41.699351066753636,6.7799214233289815,6,3.1949996948242188,9.94000244140625,14.277503967285156,24.215003967285156,-28.579994201660156,2,-0.21022808514456015,1.7317101410920004,131.30000305175778,2.1748474113278418,135.57000732421878,1.5,137.80000305175778,-0.21022808514456015
3907,2017-06-08,125.91999816894531,131.3800048828125,125.81999969482422,130.6199951171875,2226100.0,-0.03598221653603284,-1.2693926994388496,3.1972741804895266,23.429791639147453,32.96834155470063,7.517339331788577,14.758870908654899,17.059782109109904,27.72389848884802,22.797065499886862,5.560005187988281,-7.61047133647088,-13.016003417968761,-27.605779115072863,1.5737722791353548,-20.310891266520827,-5.721115569416696,15.662822904832666,0.8057897348031449,-41.991154072010254,7.294887848552056,6,6.104999542236328,12.85000228881836,18.62000274658203,28.790000915527344,-24.180000305175795,3,-0.19051777487784305,-2.6243706721608313,130.6199951171875,1.7317101410920004,131.30000305175778,2.1748474113278418,135.57000732421878,-0.19051777487784305
3908,2017-06-09,128.36000061035156,128.6300048828125,123.48999786376952,125.94000244140624,1679200.0,0.019377402135382304,2.4729698381850427,-0.5148935617608035,22.48154609778048,32.08376111633831,5.0415826969638715,11.524362481760164,14.234217834145397,24.82780964462779,23.96948396405708,5.140007019042983,-8.448087204711157,-9.696501159667974,-24.62283009040226,5.229827771066326,-17.15966562503513,-2.2333366943008173,11.961794753110127,36.047386946904346,0.15068539265070058,7.463164465367147,6,2.4999961853027344,9.244998931884766,16.18000030517578,26.349998474121094,-28.059997558593764,4,-0.2118261320669822,-1.2693926994388496,125.91999816894531,-2.6243706721608313,130.6199951171875,1.7317101410920004,131.30000305175778,-0.2118261320669822
3909,2017-06-12,130.94999694824222,130.94999694824222,127.62999725341795,128.11000061035156,1466200.0,0.02017759680254927,1.3380309689343381,1.1735530936903016,29.718379567695266,32.03600331366887,2.1773315707160634,8.249169214931442,11.31304411775065,21.776509589506958,24.94679365984161,3.3199996948242614,-8.097590284847826,-6.403004455566389,-21.273614405046658,8.46760549391388,-13.838309430306538,1.0323005191737593,7.68861866525026,64.86951422018711,30.060408205331072,7.435304974740137,6,-0.09000015258791905,6.655002593994112,13.590003967285128,23.76000213623044,-30.07999420166017,0,-0.23444060835202873,2.4729698381850427,128.36000061035156,-1.2693926994388496,125.91999816894531,-2.6243706721608313,130.6199951171875,-0.23444060835202873
3910,2017-06-13,131.6300048828125,131.66999816894528,128.6300048828125,130.94999694824222,896100.0,0.005192882401051646,7.000040154998817,0.23943972233265112,36.89405576254938,32.647238328813344,1.4350284213489601,6.797735246016714,10.316150061872037,20.670554572627054,26.572563159581353,3.039993286132784,-7.559006366949376,-5.011996459960926,-19.527575168131193,9.50358224820934,-12.26978581404606,2.2457928941242074,5.493748955707673,77.89476988807087,38.54985484427785,7.257789354085134,6,-0.7700080871582031,5.974994659423828,12.784992218017578,19.29999542236328,-28.400001525878906,1,-0.23315354632653051,1.3380309689343381,130.94999694824222,2.4729698381850427,128.36000061035156,-1.2693926994388496,125.91999816894531,-0.23315354632653051
3911,2017-06-14,130.58999633789062,131.92999267578122,130.1300048828125,131.92999267578122,880900.0,-0.007900999060569625,1.68655628686609,-1.9705598563895839,45.637332009627535,33.49384337222566,2.2333201490486942,7.044305501569596,11.109630475113647,21.27775692958963,27.42742089129997,1.7999877929687216,-7.209038351213792,-5.319004821777355,-19.480613102320206,8.842603458765495,-12.39980896204878,1.7617993184940701,5.170381903154492,84.12325637945264,39.17877115681132,7.080804140271423,6,0.2700004577636719,7.015003204345703,13.764999389648438,19.175003051757812,-25.31999969482422,2,-0.20958722631686078,7.000040154998817,131.6300048828125,1.3380309689343381,130.94999694824222,2.4729698381850427,128.36000061035156,-0.20958722631686078
3912,2017-06-15,131.14999389648438,131.80999755859378,129.10000610351562,130.52999877929688,1220600.0,0.004288211764282401,1.7938021079124848,-0.4626841877519513,48.50144947257937,34.42028338616519,0.8275838204592674,5.721497005891052,10.383834631713029,20.343213420357074,28.38300841339876,2.7099914550781534,-6.731161184393073,-4.088507080078131,-17.78779603366391,9.610781873507648,-10.93815155687102,2.7611373967147586,3.3833463068331753,90.75830262138595,39.86729322931957,6.849644476792888,6,-0.9049949645996094,6.455005645751953,13.15500259399414,18.1300048828125,-27.979995727539062,3,-0.22195954506817062,1.68655628686609,130.58999633789062,7.000040154998817,131.6300048828125,1.3380309689343381,130.94999694824222,-0.22195954506817062
3913,2017-06-16,130.16000366210938,130.91999816894528,127.63999938964844,130.47000122070312,1725200.0,-0.007548534353393754,4.421523871976802,-0.5,42.35474113141337,35.069789054670075,0.6927177498774597,5.550860487576244,11.202775389594677,20.940955336571733,31.049150360897897,3.5099945068359375,-6.354231000234563,-4.160997772216803,-16.50908474068845,8.187089196254846,-10.335041256452627,2.0130457120190215,3.2690023072533734,58.837420978018976,4.076482770839569,6.174043484235823,6,-0.9200019836425781,7.444995880126953,13.639995574951172,19.1199951171875,-24.87000274658203,4,-0.21834668868108786,1.7938021079124848,131.14999389648438,1.68655628686609,130.58999633789062,7.000040154998817,131.6300048828125,-0.21834668868108786
3914,2017-06-19,129.60000610351562,131.07000732421878,128.58000183105472,130.30000305175778,1069500.0,-0.004302378171772925,1.2232137383259767,2.2580724552076266,43.36595110618741,36.1880705266822,0.35404527551554565,4.6255595111258,11.58749266306367,21.114079976412768,32.985897591022706,2.4900054931640625,-6.500722970137588,-3.6274955749511832,-13.125885631094405,5.870894481192039,-8.376690603022809,1.121699453120442,2.835099055287799,45.687873689752,-12.322012781409065,4.749195028071614,6,-0.8850059509277628,8.004993438720703,14.199993133544922,19.67999267578125,-22.900009155273423,0,-0.22608025981383817,4.421523871976802,130.16000366210938,1.7938021079124848,131.14999389648438,1.68655628686609,130.58999633789062,-0.22608025981383817
3915,2017-06-20,123.58000183105469,128.35000610351562,123.56999969482422,128.27999877929688,2233700.0,-0.04645064806287558,-1.0254259205379368,6.71431062670327,33.7536364797938,36.237431474086,5.770650432629793,9.245937799009084,17.375090937688725,26.74021198612104,35.536250101212055,6.030006408691406,-7.011313723300248,-8.458000183105469,-16.316058849111727,-0.5999415170992108,-12.387029516108612,-4.528970850102326,7.960592598245341,0.11964287832839501,-54.64183167997114,3.92902933300313,6,4.129993438720675,14.02499771118164,20.21999740600586,25.649993896484375,-13.240005493164062,1,-0.18376758980404706,1.2232137383259767,129.60000610351562,4.421523871976802,130.16000366210938,1.7938021079124848,131.14999389648438,-0.18376758980404706
3916,2017-06-21,120.11000061035156,124.26000213623048,118.26000213623048,124.26000213623048,2492900.0,-0.028078986642571357,1.8915652018847158,0.8829796213869954,22.534754066172653,36.13798285486658,8.485352409162118,11.697166364093505,20.542104993752076,29.810207343271202,37.35747617702349,6.0,-7.329371749272383,-10.900501251220703,-19.362569336045908,-2.438433166395498,-15.131535293633306,-6.669467208808101,10.960006713867216,13.653129882743647,-33.92421730973317,4.2310340424126,6,4.984996795654297,14.880001068115234,24.22249984741211,28.894996643066406,-9.900001525878906,2,-0.14053781673166676,-1.0254259205379368,123.58000183105469,1.2232137383259767,129.60000610351562,4.421523871976802,130.16000366210938,-0.14053781673166676
3917,2017-06-22,120.6999969482422,122.5199966430664,119.83000183105469,120.20999908447266,2118400.0,0.004912133335213564,-3.3040179688596734,-0.11807173098948917,22.258270538958968,36.11317445944197,7.908715928861184,10.68467030916132,19.629742515651216,28.81542338862242,37.889487640444756,2.6899948120117188,-7.138363192849397,-9.694504547119138,-19.262110142075315,-0.12689895216297487,-14.478307344597212,-4.910701749641049,8.832809753417976,19.04757083392641,-21.762010757230772,4.783802797478082,6,4.395000457763658,14.290004730224595,23.670001983642564,28.305000305175767,-8.689994812011719,3,-0.12783761967941387,1.8915652018847158,120.11000061035156,-1.0254259205379368,123.58000183105469,1.2232137383259767,129.60000610351562,-0.12783761967941387
3918,2017-06-23,119.73999786376952,121.43000030517578,118.75,120.75,2289600.0,-0.007953596592751744,1.2616010121007852,-2.0612378357337175,23.214883691148785,35.39056380649236,8.400814872041664,11.258688486568715,20.305022958842116,29.367170202916114,38.222691627211184,2.6800003051757812,-6.9492955179177045,-10.043003463745137,-20.689161298417005,0.6031543709267311,-15.366082381081085,-4.719924546409203,8.440072290039112,11.55343581692534,-25.749753620643933,5.323078917335936,6,5.354999542236342,15.25000381469728,24.63000106811525,28.245002746582045,-5.689994812011719,4,-0.13838316344114365,-3.3040179688596734,120.6999969482422,1.8915652018847158,120.11000061035156,-1.0254259205379368,123.58000183105469,-0.13838316344114365
3919,2017-06-26,121.79000091552734,124.62000274658205,120.05999755859376,120.05999755859376,1544400.0,0.01712045338509327,-4.271672068973207,-1.7128709879666948,32.60153888714733,34.91361748700324,5.492408304206137,8.679438883130445,18.015654628464006,26.974971130058634,38.710042202920036,4.880004882812528,-5.816435297785688,-7.374500274658203,-18.381170709540157,3.632170160223737,-12.877835492099166,-1.871165057217226,5.199661076171907,34.9851079419016,-4.768801560216076,5.503335217440972,6,3.3049964904785156,13.200000762939453,23.28499984741211,26.04999542236328,-7.30999755859375,0,-0.1354791023562294,1.2616010121007852,119.73999786376952,-3.3040179688596734,120.6999969482422,1.8915652018847158,120.11000061035156,-0.1354791023562294
3920,2017-06-27,121.95999908447266,123.3000030517578,121.29000091552734,121.38999938964844,1652600.0,0.0013958302624796914,-4.2208075303442785,0.32947895305506214,33.855339054336284,33.604507158637546,4.25380090482345,8.053645859116756,17.604943375396147,26.43234891921651,39.22372980931804,2.0100021362304545,-4.797338603300204,-6.65300178527832,-17.953999292674382,4.6479957221177415,-12.303500538976351,-1.0025030315802894,3.9821037245703366,58.17604706232329,13.821534321211473,5.65049875369803,6,3.0750007629394815,12.84500503540039,24.395000457763672,25.87999725341797,-11.430000305175781,1,-0.12512300959973754,-4.271672068973207,121.79000091552734,1.2616010121007852,119.73999786376952,-3.3040179688596734,120.6999969482422,-0.12512300959973754
3921,2017-06-28,116.70999908447266,120.5999984741211,116.62999725341795,119.75,2106100.0,-0.04304690094629893,-1.4812472134868298,-5.3333377949699505,33.17501249497904,31.901569716681962,8.189033983832147,12.617977709302409,22.54600495964604,31.268866841117784,39.777908571122985,5.330001831054702,-4.522480830098004,-11.057001495361334,-23.272878821872723,1.1588758311500555,-17.164940158617014,-4.949062832105639,8.310251643832842,1.0012737929047468,-46.84342651096096,6.107938663255695,6,7.140003204345703,13.520000457763672,29.645000457763672,31.12999725341797,-5.699996948242173,2,-0.05457975149131422,-4.2208075303442785,121.95999908447266,-4.271672068973207,121.79000091552734,1.2616010121007852,119.73999786376952,-0.05457975149131422
3922,2017-06-29,116.0500030517578,118.25,115.62000274658205,116.25,2184100.0,-0.005655008464503286,-3.962270397881145,0.0657884500036437,25.947637123404846,30.078558160236565,7.243583647109233,12.248066658261067,22.834344640387272,31.546943659891284,40.955518940338706,2.6299972534179545,-4.830554259216058,-10.664497375488295,-23.119547394291246,1.7905526433146548,-16.892022384889756,-4.43697236608682,7.795612190063437,4.777781168619476,-42.71850534777684,6.2275250094014725,6,7.295001983642621,10.874996185302749,29.379997253417983,31.424995422363295,-6.560005187988281,3,-0.05032316944171489,-1.4812472134868298,116.70999908447266,-4.2208075303442785,121.95999908447266,-4.271672068973207,121.79000091552734,-0.05032316944171489
3923,2017-06-30,116.58999633789062,117.81999969482422,116.02999877929688,116.4499969482422,994900.0,0.004653108762883829,-2.6530790190735694,-0.7000076295108275,19.49871557777611,27.426643101524196,5.114052619715565,10.58004422309665,21.787842048901183,30.64169825241467,42.55406421361854,1.7900009155273438,-5.538929899424147,-9.064003753662107,-21.151259177531983,3.0232516702077845,-15.107631465597052,-3.020376041727161,5.939520904692344,10.77770657009533,-33.094957265100774,6.0436277119349455,6,5.395008087158203,10.335002899169922,24.920005798339844,26.540008544921875,-7.1999969482421875,4,-0.039282908873131905,-3.962270397881145,116.0500030517578,-1.4812472134868298,116.70999908447266,-4.2208075303442785,121.95999908447266,-0.039282908873131905
3924,2017-07-03,118.41000366210938,118.7300033569336,116.2699966430664,117.4499969482422,914800.0,0.015610321480276745,2.0749966621526252,6.8572207084474615,23.21716948142368,26.255924546149743,1.7207754263197188,7.808903060543031,19.463004360253876,28.406630522287088,43.86967309258062,2.4600067138671875,-6.441210499662873,-6.385996246337896,-17.933684837441177,5.16169234476537,-12.159840541889537,-0.6121519507862558,3.0139912611134463,36.328135477378495,-3.107080008758146,5.773844295551636,7,1.7099990844726705,8.514995574951172,22.149993896484375,23.60999298095703,-9.230003356933594,0,-0.036821218440235226,-2.6530790190735694,116.58999633789062,-3.962270397881145,116.0500030517578,-1.4812472134868298,116.70999908447266,-0.036821218440235226
3925,2017-07-05,105.20999908447266,111.6999969482422,99.12999725341795,110.12999725341795,7348700.0,-0.11147710640482533,2.1191075688160197,-5.124962250655708,15.553739098236008,25.480256216379004,13.456004760840898,19.978394324826354,31.98600268417198,41.07707242635615,44.99679076028983,19.28000640869142,-7.512442455804376,-18.28150062561035,-32.35411858482905,-4.208882666391645,-25.317809605219708,-11.245191646001004,15.285357090487636,28.318590989141928,-5.238180297193235,7.036308979609349,7,6.665000915527344,13.46999740600586,35.349998474121094,36.60499572753906,0.9199981689452983,2,0.08810953667073118,2.0749966621526252,118.41000366210938,-2.6530790190735694,116.58999633789062,-3.962270397881145,116.0500030517578,0.08810953667073118
3926,2017-07-06,103.16000366210938,105.83000183105469,102.25,104.4800033569336,2718300.0,-0.019484796504155022,-1.2802508461562758,0.2682927207485501,13.488129350627517,24.505796084342176,14.358771108300473,20.93924104933278,33.3673128074949,42.59266268343606,46.184819267309216,3.5800018310546875,-8.778859274913714,-18.958496475219732,-35.28113148771624,-2.635861462723213,-27.119813981467985,-10.79717896897148,15.569999694824219,20.56125078434828,-5.521975489050718,8.161317506248258,7,8.714996337890625,15.51999282836914,37.399993896484375,38.654991149902344,4.17999267578125,3,0.07144236967388262,2.1191075688160197,105.20999908447266,2.0749966621526252,118.41000366210938,-2.6530790190735694,116.58999633789062,0.07144236967388262
3927,2017-07-07,101.93000030517578,103.16999816894531,100.93000030517578,102.6999969482422,2118500.0,-0.011923258174382667,1.6198819450950999,0.5833309250643115,13.404195514264202,23.41571962024389,14.132426146883432,21.37576906859283,33.89700508560557,43.3021886041366,46.84256739374932,2.2399978637695312,-9.341521260045013,-18.988999938964838,-37.51285712301336,-0.4651427549163287,-28.250928530989086,-9.727071346940576,13.272001953124999,14.285725407277255,-7.33812364246527,9.261928592024256,7,9.944999694824219,16.749996185302734,38.62999725341797,39.88499450683594,7.3899993896484375,4,0.08908075938260973,-1.2802508461562758,103.16000366210938,2.1191075688160197,105.20999908447266,2.0749966621526252,118.41000366210938,0.08908075938260973
3928,2017-07-10,101.16999816894531,102.38999938964844,99.5,101.94000244140624,1909300.0,-0.007456118257186728,2.46108090821874,1.000009908347746,13.335046683545741,21.27499826428816,13.38928359104311,21.074838663110313,34.01692205199478,43.500395052806226,47.288906906339555,2.8899993896484375,-9.313724722229267,-18.389501953125006,-38.53409970620848,1.7550957999584682,-28.461800829666743,-8.317203076583269,11.139043188476563,10.408164695221418,-7.834180635302181,10.072298876541739,7,10.045001983642564,17.509998321533203,39.38999938964844,40.644996643066406,-14.089996337890625,0,0.08223781600678204,1.6198819450950999,101.93000030517578,-1.2802508461562758,103.16000366210938,2.1191075688160197,105.20999908447266,0.08223781600678204
3929,2017-07-11,100.25,101.93000030517578,99.37000274658205,101.1500015258789,1432900.0,-0.009093586889356242,1.0812996027130766,1.1688266650813683,15.354910751714158,19.21939511955237,12.217289998631372,20.634905947697078,34.306797337927776,43.855368075885906,48.50272319452708,2.559997558593736,-9.415063519832728,-17.77450027465821,-38.91842698707566,3.3694264377592447,-28.346463630866936,-7.202536918449482,9.686813418701163,8.910125487458934,-11.144418767089014,10.571963356208729,7,9.614997863769531,17.814998626708984,40.217498779296875,40.86499786376953,-8.739997863769517,1,0.0911720637371416,2.46108090821874,101.16999816894531,1.6198819450950999,101.93000030517578,-1.2802508461562758,103.16000366210938,0.0911720637371416
3930,2017-07-12,100.94000244140624,102.43000030517578,100.5,101.02999877929688,1997100.0,0.006882817370635674,-2.9793770646531383,0.09999576145468454,18.970542978758758,17.641120728861225,9.199458277394967,18.475021371421008,33.03360120597789,42.644761622334855,49.94813867396653,2.1800003051757812,-9.585340083818977,-15.54999771118166,-36.98896014176377,5.888964719400448,-26.269478926472715,-4.830516495890606,7.051584067543956,24.30340429301092,3.2970575004663303,10.719481215291056,7,7.9899978637695455,16.11999893188478,37.647495269775405,39.9499969482422,-8.090003967285142,2,0.08163262992343112,1.0812996027130766,100.25,2.46108090821874,101.16999816894531,1.6198819450950999,101.93000030517578,0.08163262992343112
3931,2017-07-13,103.22000122070312,103.79000091552734,100.69000244140624,100.69000244140624,2222300.0,0.022587663207363162,-1.4505928615369605,-28.112241437771235,23.173734276961554,17.332909301478637,5.369307400488992,14.798102527627321,30.119757592255013,39.84271107854022,51.39812784729014,3.099998474121108,-10.344703220887396,-11.901499176025396,-33.04295468816275,9.239956336111973,-22.472226932094074,-1.3307714199567187,3.176499222251266,87.10407396027875,63.129761459570204,10.570727756068683,7,5.709999084472656,13.314998626708956,33.96749496459961,37.66999816894531,-9.959999084472642,3,0.028192172043214114,-2.9793770646531383,100.94000244140624,1.0812996027130766,100.25,2.46108090821874,101.16999816894531,0.028192172043214114
3932,2017-07-14,102.04000091552734,103.68000030517578,101.62999725341795,103.66000366210938,1205400.0,-0.01143189586534421,1.4698890977530172,-0.6403176000868449,23.01829984541179,17.72397422010482,4.864555864634994,14.42501429178023,30.6304284725243,40.495364003030204,52.77023155868299,2.0500030517578267,-11.327934025632658,-11.625999832153326,-32.119433238993764,8.867433574687112,-21.872716535573545,-1.3792831287331069,3.0485289533104947,60.407223417072466,33.421650472673996,10.246716703420221,7,6.8899993896484375,13.489994049072237,35.14749526977539,38.519996643066406,-6.849998474121108,4,0.05194037019610409,-1.4505928615369605,103.22000122070312,-2.9793770646531383,100.94000244140624,1.0812996027130766,100.25,0.05194037019610409
3933,2017-07-17,101.73999786376952,102.98999786376952,101.62000274658205,101.80999755859376,1646800.0,-0.0029400534012752333,-7.838965322045371,0.04320961490462673,17.713363798489667,17.112440255334377,3.169913242565329,13.161489767983497,30.17966276674629,40.284393164341495,54.00001864206867,1.3699951171874716,-12.011920384544226,-10.50500259399415,-30.104688074659933,9.09468288667162,-20.304845334327027,-0.7051598536612715,2.2759961342927397,53.61982124424728,26.504102329725946,9.799842740332885,7,3.674999237060561,13.789997100830064,33.65750122070314,37.030002593994155,-5.939994812011719,0,0.0745036562827961,1.4698890977530172,102.04000091552734,-1.4505928615369605,103.22000122070312,-2.9793770646531383,100.94000244140624,0.0745036562827961
3934,2017-07-18,100.3000030517578,102.0,99.9800033569336,101.77999877929688,2218300.0,-0.014153674486408807,1.1041651765491263,21.142888283370365,16.491342454771896,17.216618406060583,1.97895866679427,12.958228198482857,30.831196342725562,41.231148553525074,55.39990184685929,2.0199966430664062,-12.59121415688557,-10.479997253417977,-28.96620075818616,8.006206251350207,-19.72309900580207,-1.2368955010338851,3.379997253417983,8.398947503323722,-14.176978013950372,9.24310175238409,7,2.299999237060561,15.229991912841783,33.932495117187514,37.30499649047853,-6.7600021362304545,1,-0.13180459440146974,-7.838965322045371,101.73999786376952,1.4698890977530172,102.04000091552734,-1.4505928615369605,103.22000122070312,-0.13180459440146974
3935,2017-07-19,100.87000274658205,101.91000366210938,99.9499969482422,100.47000122070312,1413700.0,0.005682947931019644,-1.7222125089406681,-0.27027208149042387,21.345881534601503,18.089701982057697,0.8142120477434815,11.17243396771238,29.398948855380794,40.17244367050874,56.19093573292773,1.9600067138671733,-13.17825463523873,-8.774497604370097,-26.73260370379569,9.183608495055495,-17.7535506540829,0.20455544534270587,2.1199951171874716,23.958459579151995,-1.290891167015264,8.979053049712798,7,0.709999084472642,14.659992218017535,33.36249542236327,36.73499679565428,-7.770004272460952,2,-0.09279270700395337,1.1041651765491263,100.3000030517578,-7.838965322045371,101.73999786376952,1.4698890977530172,102.04000091552734,-0.09279270700395337
3936,2017-07-20,103.2300033569336,104.13999938964844,99.80999755859376,100.6999969482422,1714500.0,0.023396456291179257,-1.0092791735481665,6.324991893798973,28.152696044078922,19.728424263148217,-1.7151849079041597,7.887375811196989,26.213748613870962,37.33872690704689,56.16256821919956,4.330001831054673,-14.0419201574649,-5.570497131347651,-23.037559911964706,11.896565649269405,-14.304028521656178,3.1630342589608773,-4.100006103515639,78.98393422865614,49.03231762466992,8.733531390308531,7,-1.4750022888183594,12.299991607665987,31.00249481201172,34.374996185302734,-7.4300003051757955,3,-0.10055220909876406,-1.7222125089406681,100.87000274658205,1.1041651765491263,100.3000030517578,-7.838965322045371,101.73999786376952,-0.10055220909876406
3937,2017-07-21,105.2699966430664,105.45999908447266,103.36000061035156,103.37000274658205,1216400.0,0.019761631500477828,-1.187500496705847,0.750983827533901,31.647214269439814,21.763109550469782,-3.6113473466711667,4.882461394674223,23.353956975693478,34.837339857610004,55.969497167939316,2.2299957275390625,-13.174955483139698,-2.7590038299560575,-19.3543680291543,13.836360369242186,-11.056685929555186,5.538678269643071,-6.039799346923843,96.63712583906438,61.60561852947116,8.297682099599124,7,-2.8549957275390625,10.200000762939453,28.962501525878906,32.33500289916992,-10.609992980957031,4,-0.11408753576346731,-1.0092791735481665,103.2300033569336,-1.7222125089406681,100.87000274658205,1.1041651765491263,100.3000030517578,-0.11408753576346731
3938,2017-07-24,103.16999816894531,105.1999969482422,103.12000274658205,105.11000061035156,1413700.0,-0.019948689475515535,-1.039216712916935,-1.021057196549904,25.51412614980292,22.891911261368534,-1.338580026957942,5.984242718130616,24.599622645783,36.45793144541523,55.668425051215586,2.149993896484361,-12.013126816745,-4.0305023193359375,-19.797978740619683,11.736974101947808,-11.914240529977803,3.8532358913059284,-3.6906088012695477,59.469021290731064,23.585264949434162,7.883738210641872,7,-0.5349998474121094,11.930004119873047,30.755001068115234,34.435001373291016,-8.049995422363267,0,-0.07734802625925696,-1.187500496705847,105.2699966430664,-1.0092791735481665,103.2300033569336,-1.7222125089406681,100.87000274658205,-0.07734802625925696
3939,2017-07-25,105.29000091552734,105.95999908447266,103.47000122070312,103.58999633789062,1249100.0,0.02054863607839197,-1.567014971743636,-0.8762899166273399,50.19960543377538,26.361807089703717,-2.98207152261287,2.7033213652355386,21.662288251108478,33.85512470384657,56.32802797589201,2.7900009155273438,-10.641745854644029,-1.0854995727539034,-15.287776789755199,13.116777644247392,-8.186638181254551,6.015639035746744,-5.571387159179707,89.10572353314069,50.10601039761338,7.10113860850065,7,-2.4050025939941406,9.810001373291016,28.13249969482422,32.314998626708984,-8.48000335693358,1,-0.09013199526309468,-1.039216712916935,103.16999816894531,-1.187500496705847,105.2699966430664,-1.0092791735481665,103.2300033569336,-0.09013199526309468
3940,2017-07-26,106.6999969482422,107.4800033569336,105.18000030517578,105.7300033569336,1700200.0,0.013391547349743904,-1.222225498398564,0.5705829290513181,59.12369690686946,30.356247381915704,-3.8991224726335787,0.09640968479617129,19.407735705827278,31.99771609399771,56.83200185382733,2.3000030517578125,-9.096291909064234,1.0874965667724723,-11.083932786677167,13.258925920222111,-4.998218109952347,7.173211243497292,-6.606900072207068,89.83043260723187,46.494960022651476,6.085714676724822,7,-3.05499649047853,7.040004730224595,26.460002899169908,30.905002593994126,-8.799995422363295,2,-0.12333642370297804,-1.567014971743636,105.29000091552734,-1.039216712916935,103.16999816894531,-1.187500496705847,105.2699966430664,-0.12333642370297804
3941,2017-07-27,110.33999633789062,110.54000091552734,107.23999786376952,108.0500030517578,2247300.0,0.03411433452443391,1.4535316406870524,2.360833418541891,69.28014652921854,35.49645256900534,-7.177756376899367,-4.263895256025904,14.967406938216314,27.944492286292245,56.454849909537494,3.840003967285142,-7.623394668711228,5.045996093750006,-6.200977143140491,16.292969330640503,-0.57749052469525,10.669482712195261,-9.655946943383611,97.30451985185398,48.21683778649391,5.62348661844525,7,-5.164997100830078,1.535003662109375,22.317501068115234,27.265003204345703,-12.27999877929686,3,-0.15624432151489331,-1.222225498398564,106.6999969482422,-1.567014971743636,105.29000091552734,-1.039216712916935,103.16999816894531,-0.15624432151489331
3942,2017-07-28,110.20999908447266,111.19000244140624,109.25,109.9000015258789,1033100.0,-0.0011781516923372592,-1.4099400073924364,0.13537050980496595,71.34090485835716,41.45506824232396,-6.444698504221151,-4.842106717156014,14.30130742044949,27.692399726462213,55.87803295505607,1.9400024414062358,-6.374701865912442,5.207999038696286,-5.1296541520999455,15.545652229492518,0.03917244329817038,10.376825634094402,-8.540354537863607,87.85621568781325,32.4764590179913,5.168826595398117,7,-4.709999084472656,1.6650009155273438,19.832500457763672,24.78000259399414,-13.479995727539062,4,-0.13075035071609087,1.4535316406870524,110.33999633789062,-1.222225498398564,106.6999969482422,-1.567014971743636,105.29000091552734,-0.13075035071609087
3943,2017-07-31,112.01000213623048,112.9000015258789,110.5500030517578,111.61000061035156,1977700.0,0.016332484046009066,1.1559616010527294,1.2903376648947102,76.65459543266743,48.139874128756794,-7.4144032119248635,-7.3812656963688426,11.582370309412937,25.465480501764134,55.08887339678547,2.69000244140625,-5.283300285988759,7.237001800537129,-2.181906583883233,16.65591018495749,2.5275476083269552,11.946455992747303,-9.197914642245777,90.5620428330216,28.093664470217576,4.70945419221018,7,-5.655002593994155,-0.13500213623048296,18.032497406005845,22.979999542236314,-16.40000152587892,0,-0.1548968676299054,-1.4099400073924364,110.20999908447266,1.4535316406870524,110.33999633789062,-1.222225498398564,106.6999969482422,-0.1548968676299054
3944,2017-08-01,114.0500030517578,114.0999984741211,110.81999969482422,112.0,1513100.0,0.01821266741023897,2.0511703169578857,5.124988079116302,78.00086951023887,54.43487279271649,-8.15660643725657,-10.292348868040065,8.532769430941187,23.007050015374645,54.45570444643244,3.279998779296875,-3.961144764209905,9.495002746582017,1.2801938288560137,17.70981166430802,5.387598287719015,13.602407205445019,-9.825607593307907,99.43951308715116,30.815706434743504,4.107404458862999,8,-7.095005035400376,-2.1750030517577983,15.99249649047853,20.939998626709,-20.520004272460923,1,-0.16597983164090757,1.1559616010527294,112.01000213623048,-1.4099400073924364,110.20999908447266,1.4535316406870524,110.33999633789062,-0.16597983164090757
3945,2017-08-02,114.4800033569336,114.87999725341795,113.45999908447266,113.68000030517578,1775200.0,0.0037702787695732543,-1.2903094813265015,0.39024481015861945,76.11318969351827,59.76381653154309,-7.211352885799428,-10.532249158199676,7.209525713036896,22.17571370903363,52.24350200130354,1.4199981689452983,-2.3596060964288483,9.461502838134763,0.12200358861430516,18.80100208765522,4.791753213374534,14.131252462894992,-8.675511415976317,94.76447737644692,27.301891043890365,4.669749624760231,8,-5.480003356933594,-3.2650032043457173,15.562496185302734,20.509998321533203,-20.45000457763672,2,-0.15435015094511373,2.0511703169578857,114.0500030517578,1.1559616010527294,112.01000213623048,-1.4099400073924364,110.20999908447266,-0.15435015094511373
3946,2017-08-03,110.52999877929688,115.4000015258789,110.4499969482422,114.2699966430664,1812700.0,-0.03450388244068381,-1.53846289279141,-4.674979496080414,67.44759532904082,63.741636649276536,-2.3657285007600137,-6.3261373639846,10.418286910584584,25.69127116475437,50.15007132444356,4.9500045776367045,-0.5282562114959433,5.142998504638669,-4.465456442178251,14.751453451455589,0.338771031230209,9.947225978047129,-3.0919158820966715,20.812983117332614,-45.578145750073496,4.804227473408461,8,-1.2699966430664062,-0.6650009155273438,19.390003204345703,24.460002899169922,-16.12999725341797,3,-0.11426759606355541,-1.2903094813265015,114.4800033569336,2.0511703169578857,114.0500030517578,1.1559616010527294,112.01000213623048,-0.11426759606355541
3947,2017-08-04,111.01000213623048,111.8499984741211,110.3000030517578,111.12999725341795,944000.0,0.004342742804983368,-1.0129898439435037,0.03208427425852295,68.91066166880518,68.56347392916568,-2.1745647307264164,-6.420176981070597,9.433632719263159,24.78542025445769,47.874101142927536,1.5499954223632955,1.0321179818434985,5.169001770019548,-4.60826951212897,14.946273052168067,0.280366128945289,10.057637411093808,-1.979535513294536,13.92155484115199,-51.85086056969175,4.888635641074259,8,-1.5750007629394673,-2.0800018310547017,16.02999877929686,23.164997100830064,-13.75,4,-0.11665619609433564,-1.53846289279141,110.52999877929688,-1.2903094813265015,114.4800033569336,2.0511703169578857,114.0500030517578,-0.11665619609433564
3948,2017-08-07,109.48999786376952,111.16999816894531,108.1999969482422,110.86000061035156,1435300.0,-0.013692498362405492,1.9849290542224192,11.417154120043515,68.68644434591832,70.61756714162601,0.37572061091690045,-4.474299640399764,10.454768683430117,25.879029118322663,45.543700596283564,2.970001220703111,2.294052280791476,3.232997512817363,-6.4146060800764815,12.880601105711207,-1.5908042836295664,8.056799309264292,5.910003662109389,17.916667991213124,-52.836439722863254,4.823801796446924,8,0.8000030517578267,-0.5599975585937358,15.645004272460966,24.18000411987306,-9.389999389648423,0,-0.1165402754205207,-1.0129898439435037,111.01000213623048,-1.53846289279141,110.52999877929688,-1.2903094813265015,114.4800033569336,-0.1165402754205207
3949,2017-08-08,109.38999938964844,110.80999755859376,108.29000091552734,109.51000213623048,863600.0,-0.0009133114994257507,-1.172411184956949,0.08759307007335175,67.6616825723076,71.56623221556357,1.249906254733176,-3.8519370998384517,9.973850148504823,25.53989785661099,43.0793421056444,2.5199966430664205,3.3867113038137973,2.675999069213873,-6.633496501661284,11.98549464008903,-1.9787487162237056,7.330746854651451,5.866002044677728,16.52780117810476,-57.660006945770256,4.654747785437576,8,1.9300003051757812,-0.45999908447265625,15.06500244140625,24.28000259399414,-9.370002746582031,1,-0.12597128490889153,1.9849290542224192,109.48999786376952,-1.0129898439435037,111.01000213623048,-1.53846289279141,110.52999877929688,-0.12597128490889153
3950,2017-08-09,109.18000030517578,110.27999877929688,108.41000366210938,109.23999786376952,938000.0,-0.0019197283631443574,-1.3375072718082721,0.4999682115835213,63.5411848376123,70.92856980538511,2.0659452786951533,-3.1547097301315716,9.626233074575168,25.321214915148914,40.64517761200757,1.8699951171875,4.962096915606679,2.054000091552737,-6.902198445922053,11.010198629027528,-2.424099177184658,6.5320993602901325,5.934881039428703,13.6111490814531,-57.49268327694943,4.478099268737393,8,2.6199989318847656,-1.9150009155273438,14.342500686645508,24.490001678466797,-9.669998168945298,2,-0.14334128487025666,-1.172411184956949,109.38999938964844,1.9849290542224192,109.48999786376952,-1.0129898439435037,111.01000213623048,-0.14334128487025666
3951,2017-08-10,106.12999725341795,108.81999969482422,105.25,108.44000244140624,1844500.0,-0.027935547199419042,1.3257329314025197,38.50165310275581,51.87119277458831,68.76526846274413,4.979617637542532,0.13120806381469663,12.051049578927149,27.9198094350361,38.7555134615887,3.9300003051757812,5.432162149334047,-1.1415027618408402,-9.923372579178775,7.640367055497094,-5.5324376705098075,3.249432146828127,8.84658640325928,13.333294801028597,-52.287725628058794,4.390934908668966,8,4.195003509521499,1.2550048828125142,9.147500991821303,19.295001983642592,-7.549995422363267,3,-0.11401110701273853,-1.3375072718082721,109.18000030517578,-1.172411184956949,109.38999938964844,1.9849290542224192,109.48999786376952,-0.11401110701273853
3952,2017-08-11,107.33999633789062,107.47000122070312,105.23999786376952,106.08999633789062,1902800.0,0.011401103512548083,1.9536277283751198,-0.5411243258239562,59.43865092758051,66.85238573995669,3.7098231725524897,-0.6971112890716427,10.105168624275592,26.280335056701034,36.76441390727525,2.230003356933608,5.647278161183351,-0.19650344848632528,-8.626493639066354,8.233486742093703,-4.411498543776332,4.018491646803682,7.247523972519517,35.413125903015505,-29.706077997362776,4.214995095290014,8,2.9800033569335938,0.04500579833984375,7.937501907348633,18.085002899169922,-12.489997863769531,4,-0.12055147431977276,1.3257329314025197,106.12999725341795,-1.3375072718082721,109.18000030517578,-1.172411184956949,109.38999938964844,-0.12055147431977276
3953,2017-08-14,109.31999969482422,109.80999755859376,106.33000183105469,107.87999725341795,2130200.0,0.0184460911541382,1.876031702995621,1.1520019531250114,59.17994655603412,64.76117207837838,1.4618435447068094,-2.1925356551070507,7.37455247273067,23.877211504661403,34.37232340195355,3.4799957275390767,5.343773345058409,1.4044998168945284,-6.599000804179269,9.408000437968326,-2.5972504936423775,5.406250127431434,4.706669268787479,73.24958805376451,10.703322863696101,4.0017503105369014,8,1.0,-1.93499755859375,5.957498550415039,16.104999542236328,-14.569999694824219,0,-0.11031830947914578,1.9536277283751198,107.33999633789062,1.3257329314025197,106.12999725341795,-1.3375072718082721,109.18000030517578,-0.11031830947914578
3954,2017-08-15,87.08000183105469,93.0,82.20999908447266,91.98999786376952,19749500.0,-0.2034394248614555,2.1139972410877554,-3.409713686262831,27.068736934354064,59.31178843847124,21.762369613660255,20.033394027738993,28.6619212401431,45.56829306150058,32.7558535979232,27.110000610351562,4.423658989375724,-20.17449798583985,-32.06567003862878,-8.283325933050918,-26.120084012234315,-14.228911959445384,26.41946686656648,17.34949340765402,-40.02104422281363,5.945586026394467,8,11.724998474121094,11.724998474121094,27.867496490478516,38.34499740600586,6.599998474121094,1,0.14951764319351657,1.876031702995621,109.31999969482422,1.9536277283751198,107.33999633789062,1.3257329314025197,106.12999725341795,0.14951764319351657
3955,2017-08-16,91.51000213623048,92.8499984741211,86.55000305175781,86.55999755859375,6530800.0,0.0508727631146646,-1.5352126945920264,-1.0081483864050664,28.39110886040845,54.97217883084542,15.345125399376528,15.669600377225649,23.44878374171492,40.626329533179174,31.049343824006392,6.299995422363281,3.2066996107222963,-15.276497650146467,-28.84423643356945,-1.7087588667234854,-22.06036704185796,-8.492628258434976,19.486308992338806,33.6956650938872,-17.854175098819994,6.783869391711489,8,5.519996643066392,7.294998168945298,22.454996109008775,33.914997100830064,4.079994201660142,2,0.09299523886107153,2.1139972410877554,87.08000183105469,1.876031702995621,109.31999969482422,1.9536277283751198,107.33999633789062,0.09299523886107153
3956,2017-08-17,92.8499984741211,95.48999786376952,90.18000030517578,90.75,4675100.0,0.014643168032012044,-2.277778431875811,0.424241723655878,30.616351978377395,50.71725553190901,12.553629299415235,14.242297896899501,21.346996534795764,38.80778091380711,29.843168449835844,5.309997558593736,1.6602829222949254,-13.417501068115229,-28.289495033868818,1.4544928976383602,-20.853498050992016,-5.981504085238441,15.843407690920458,38.55072455755727,-8.059335198776566,7.435996982876792,8,3.8400001525878906,5.9550018310546875,20.145002365112305,32.57500076293945,5.090003967285142,3,0.07172863512717931,-1.5352126945920264,91.51000213623048,2.1139972410877554,87.08000183105469,1.876031702995621,109.31999969482422,0.07172863512717931
3957,2017-08-18,93.26000213623048,95.0,92.12999725341795,92.83999633789062,3073800.0,0.00441576380018649,-2.119561476616338,0.2000029064381305,28.393646381639144,46.24027798032243,10.461100439312276,13.582799319636791,20.315777935341785,37.90780919992868,29.039322964084896,2.8700027465820455,0.05940335925785689,-12.406997680664048,-28.3778589749639,3.563863613635803,-20.392428327813974,-4.421567033514123,13.314731462365557,40.03624515457406,-0.9722894284091268,7.985430647149923,8,3.24999618530272,5.544998168945298,19.472497940063448,32.164997100830064,4.329994201660142,4,0.057044816351740524,-2.277778431875811,92.8499984741211,-1.5352126945920264,91.51000213623048,2.1139972410877554,87.08000183105469,0.057044816351740524
3958,2017-08-21,95.19000244140624,95.9499969482422,93.5199966430664,93.93000030517578,1968900.0,0.020694834451713717,-1.3365281277624472,2.9999636700512715,28.21165146370454,41.85694119047764,7.028442602089129,11.620071680300711,17.695520752513843,35.4731725223276,28.07232176872371,2.6899948120117188,-1.1599050869733958,-10.077997589111348,-26.69709497402515,6.541099795802452,-18.387546281568248,-1.7684488966544478,9.435552396059933,94.46874363175874,58.33762898432579,8.3095486924569,8,1.0549964904785298,3.6149978637695455,17.039995193481445,30.23499679565431,4.139999389648452,0,-0.0035718453468307487,-2.119561476616338,93.26000213623048,-2.277778431875811,92.8499984741211,-1.5352126945920264,91.51000213623048,-0.0035718453468307487
3959,2017-08-22,95.8000030517578,96.75,95.06999969482422,95.2300033569336,2075200.0,0.00640824240683302,-2.775251810895375,0.4523799432034864,28.508980510642616,37.964474043036574,4.791891992795328,10.817257143289922,16.304623825775494,34.37292664394211,27.257243997786823,1.6800003051757812,-2.5686489627439784,-8.993497085571306,-26.1433804348881,8.156386263745489,-17.56843876022971,-0.4185554109129015,7.032307325468892,90.68630164241452,59.41191724475071,8.574941674658398,8,0.20999526977540484,3.004997253417983,14.672492980957031,29.62499618530275,3.6999969482422017,1,-0.010960365535588878,-1.3365281277624472,95.19000244140624,-2.119561476616338,93.26000213623048,-2.277778431875811,92.8499984741211,-0.010960365535588878
3960,2017-08-23,93.54000091552734,95.95999908447266,93.0999984741211,95.29000091552734,1775600.0,-0.023590835743600547,-1.1749013692271988,-3.070177082357427,29.662445507928126,35.4968354578521,5.1406456141317705,12.691493999818988,17.719445790788768,36.131111232630644,27.019206629191515,2.8600006103515625,-4.042613160632186,-10.595499420166021,-28.433425365321767,7.242426524989725,-19.514462392743894,-1.6765364475881483,7.642524558279021,51.14156417691371,17.77785420126758,8.918962972577871,8,2.4699974060058594,5.2649993896484375,15.524997711181626,31.884998321533203,5.659996032714858,2,0.0014966793700896819,-2.775251810895375,95.8000030517578,-1.3365281277624472,95.19000244140624,-2.119561476616338,93.26000213623048,0.0014966793700896819
3961,2017-08-24,93.0999984741211,95.25,92.36000061035156,94.18000030517578,1407800.0,-0.004703896056229451,-1.257814176382233,0.6171439034598214,28.54061952203034,32.063720857235424,3.9537475898433883,12.409960992581887,17.32525712333762,36.10571222567205,27.804530179402153,2.8899993896484375,-5.615410558216098,-10.173501968383789,-28.410744165235144,8.063740228467566,-19.292123066809467,-1.0548808699581116,6.564724888538578,20.99568493591832,-14.214825328107622,9.118621098425681,8,2.9099998474121094,5.7050018310546875,15.45499992370604,32.32500076293945,6.260002136230469,3,0.026745412508912825,-1.1749013692271988,93.54000091552734,-2.775251810895375,95.8000030517578,-1.3365281277624472,95.19000244140624,0.026745412508912825
3962,2017-08-25,95.8000030517578,97.83999633789062,93.0,93.48999786376952,1633200.0,0.029001123758205294,-1.9422461951594194,-2.138890066262592,34.04801770033289,29.27128431771306,-0.6206163799236748,9.038449196982768,13.787183355241737,32.990561040206885,28.58160496983453,4.839996337890625,-7.088982300039731,-6.752997589111345,-24.974971106082904,11.468975927860214,-15.863984347597125,2.3579891693744344,2.4683423686469155,62.77381612031038,24.327505013777582,9.11098675848578,8,-5.775005340576158,3.004997253417983,12.84249496459961,29.62499618530275,3.1800003051757955,4,0.02233819751020527,-1.257814176382233,93.0999984741211,-1.1749013692271988,93.54000091552734,-2.775251810895375,95.8000030517578,0.02233819751020527
3963,2017-08-28,94.66000366210938,96.30999755859376,93.9499969482422,95.94000244140624,1108300.0,-0.01189978448155704,1.3366469761749757,-0.5541107812020006,33.24233033411704,29.95723913990895,-1.987872773109487,9.288195065583892,14.090502717764082,33.70936008053829,29.919760719843058,2.3600006103515625,-8.171087789371342,-7.025497055053705,-25.00211881030249,10.95112470019508,-16.013807932678105,1.9628138225706948,3.17999267578125,41.970891331163315,0.7209702926662658,8.988310877624395,8,-2.4650039672851562,4.144996643066406,14.282495498657227,30.764995574951172,0.26999664306640625,0,0.03095280543448853,-1.9422461951594194,95.8000030517578,-1.257814176382233,93.0999984741211,-1.1749013692271988,93.54000091552734,0.03095280543448853
3964,2017-08-29,95.12000274658205,95.30999755859376,93.0999984741211,93.9000015258789,1749400.0,0.004859487287943054,1.7625146628264847,-0.9531268626469472,34.09502977879596,30.59100813084089,-1.3270110645870545,7.7338093334465015,12.799971463141802,32.82943362331058,31.71895389240221,2.2099990844726705,-9.6635355605015,-5.618997955322257,-22.831676980208798,11.593681069564283,-14.225337467765527,2.987341557121013,2.7199935913085795,50.36504175286895,5.386886769434213,8.606339512443267,8,-1.1100044250488423,3.684997558593736,13.747497558593736,30.3049964904785,-0.790000915527358,1,0.04425987135102272,1.3366469761749757,94.66000366210938,-1.9422461951594194,95.8000030517578,-1.257814176382233,93.0999984741211,0.04425987135102272
3965,2017-08-30,96.80999755859376,98.08000183105469,95.12000274658205,95.12000274658205,1441200.0,0.017766976064058637,-2.502968249883736,1.385240263151296,39.12231695643466,31.536115350625032,-2.4430523318228268,4.903554840759355,10.476031016909502,30.733218648442374,33.56818378654421,2.959999084472642,-11.410363710532337,-3.0455028533935433,-19.06077827705245,12.969772570265363,-11.05314056522299,4.962134858435903,-14.599998474121108,77.79713284213584,27.62575184782267,8.00763771182945,8,-1.704998016357436,1.995002746582017,12.182502746582017,28.615001678466783,-2.5199966430664205,2,0.027786411623222262,1.7625146628264847,95.12000274658205,1.3366469761749757,94.66000366210938,-1.9422461951594194,95.8000030517578,0.027786411623222262
3966,2017-08-31,97.9000015258789,98.61000061035156,96.83999633789062,97.29000091552734,1913400.0,0.01125920870543795,-1.3443613581244946,0.3609482147613437,38.95131922240912,32.70919011071059,-3.063544827515898,2.971161111050492,8.86354239662279,29.226594870581792,34.78401237386727,1.8000030517577983,-10.03064051352412,-1.3239990234374943,-16.54328174893277,13.895283702057782,-8.933640386185132,6.285642339310144,-15.372602386474611,87.3440462169903,33.847397161957396,7.609641362747641,8,-2.4150009155273438,0.904998779296875,10.792499542236328,27.52499771118164,-6.779998779296861,3,0.013278809010229153,-2.502968249883736,96.80999755859376,1.7625146628264847,95.12000274658205,1.3366469761749757,94.66000366210938,0.013278809010229153
3967,2017-09-01,98.05999755859376,99.43000030517578,97.6500015258789,98.30999755859376,1095600.0,0.0016342801861199963,-2.3271251943013533,-0.4098356555019136,36.23471672842622,33.600641806790776,-2.7614544038034268,1.888039744903736,8.15312812169357,28.63677999193169,35.95370857168834,1.779998779296875,-8.936091334963763,-0.5165027618408118,-14.690505133497993,13.65749960981637,-7.603503947669395,6.570498423987772,-14.889294360351585,78.3569928864657,26.22878744429599,7.08700118582859,9,-2.1649971008300923,0.745002746582017,10.46500205993651,27.365001678466783,-6.220001220703139,4,0.013257220927228808,-1.3443613581244946,97.9000015258789,-2.502968249883736,96.80999755859376,1.7625146628264847,95.12000274658205,0.013257220927228808
3968,2017-09-05,96.7300033569336,98.91999816894531,96.27999877929688,97.70999908447266,1191700.0,-0.013563065824730991,-1.8085026946302187,3.91998291015625,74.13707493028018,38.67043007563939,-1.3298904202669632,2.332669991876159,8.936849375256145,29.55232140573429,36.820509662428705,2.6399993896484375,-8.000412771728804,-1.2084972381591825,-14.430889567027052,12.013895090708687,-7.819693402593117,5.402698926274752,-12.583742332275392,57.34603211335373,0.7847398988570546,6.6111961644339345,9,-0.8350028991699219,2.0749969482421875,11.957496643066406,28.694995880126953,-7.3300018310546875,1,0.023260621543633286,-2.3271251943013533,98.05999755859376,-1.3443613581244946,97.9000015258789,-2.502968249883736,96.80999755859376,0.023260621543633286
3969,2017-09-06,95.61000061035156,97.6999969482422,95.0199966430664,96.91999816894531,1893200.0,-0.011578648896032995,-1.1526059380457876,1.3367380303620087,62.29016306687016,42.29573202663295,-0.2678401153237644,2.495313335828939,9.420213842521207,30.26072317043608,37.80522048765452,2.6800003051757955,-6.980528933031479,-1.6395000457763729,-13.737703905395136,10.45870381384239,-7.688601975585755,4.409601884033009,-10.546715228862311,13.378763658507891,-44.17157098087422,6.04910192980938,9,0.2849998474121094,3.1949996948242188,13.504999160766602,29.814998626708984,-9.050003051757812,2,-0.007112229901002243,-1.8085026946302187,96.7300033569336,-2.3271251943013533,98.05999755859376,-1.3443613581244946,97.9000015258789,-0.007112229901002243
3970,2017-09-07,93.52999877929688,96.33000183105469,92.7699966430664,96.0,2863200.0,-0.02175506555565787,1.2747601497601497,1.8855006289894236,51.95177978999463,44.89697205640675,2.0233729929376096,3.5233865419798462,10.820801101507612,31.913648662136083,38.9644440828662,3.5600051879882812,-6.104690763131686,-2.9370018005371037,-13.74141409547292,7.867410494398712,-8.339207948005011,2.465204346930804,-7.604710502386439,11.411437212179532,-46.53699127338966,5.4022061474679095,9,2.5699996948242188,5.275001525878906,15.885000228881836,31.895000457763672,-8.019996643066406,3,0.008553438064781593,-1.1526059380457876,95.61000061035156,-1.8085026946302187,96.7300033569336,-2.3271251943013533,98.05999755859376,0.008553438064781593
3971,2017-09-08,94.02999877929688,95.02999877929688,92.4800033569336,93.58999633789062,1823800.0,0.005345878397580828,1.0901580909022688,-0.17813855220727232,52.19873372109181,46.913718280935534,1.8653256601798773,2.1822931477790206,9.802437602213317,30.984026217684374,39.54593606892147,2.5499954223632812,-5.243565353845156,-1.8320018768310575,-11.670035151012144,8.006031397350029,-6.7510185139215935,3.0870147602594784,-7.294427780690512,22.30210220099896,-36.34598738902697,4.919016637090543,9,1.9250030517578125,4.775001525878906,16.07750129699707,31.395000457763672,-8.019996643066406,4,0.0027650977305735402,1.2747601497601497,93.52999877929688,-1.1526059380457876,95.61000061035156,-1.8085026946302187,96.7300033569336,0.0027650977305735402
3972,2017-09-11,94.4000015258789,95.0199966430664,93.37000274658205,94.0,1249900.0,0.003934943649744005,1.012197788394871,0.9090893327784714,47.52350881254611,48.500515889649876,1.4257847922058602,0.8360155993702563,8.928960188167338,30.15808065580177,40.1568916891604,1.6499938964843608,-4.27002527970977,-0.8149993896484347,-9.045349540708827,7.415350761411958,-4.930174465178638,3.3001756858817686,-6.902764768878384,29.813660181281193,-23.299410948468825,4.1151750755302,9,1.5550003051757812,2.6299972534179688,15.162498474121094,30.84000015258789,-6.310005187988281,0,-0.03474574921905782,1.0901580909022688,94.02999877929688,1.2747601497601497,93.52999877929688,-1.1526059380457876,95.61000061035156,-0.03474574921905782
3973,2017-09-12,97.26000213623048,97.9499969482422,91.45999908447266,92.30999755859376,2286800.0,0.030296616145366606,1.0505541259634725,12.374964237349559,54.01098548696702,50.71339985722443,-1.1472682878589353,-3.134523961091361,5.570929549386548,26.788035186698394,41.314558360533404,6.4899978637695455,-3.0784400967552017,2.6480010986328324,-2.3723263076767154,7.66832850494238,0.1378373954780585,5.158164801787606,-9.046799566339445,89.36833529848109,39.31402591596571,2.5101637031547703,9,-1.8150024414062642,-0.5700035095214986,11.922498703002915,24.219997406005845,-9.450004577636733,1,-0.055726975933520384,1.012197788394871,94.4000015258789,1.0901580909022688,94.02999877929688,1.2747601497601497,93.52999877929688,-0.055726975933520384
3974,2017-09-13,100.0999984741211,100.31999969482422,97.06999969482422,97.06999969482422,2080200.0,0.029200043959619393,-1.1452153857000413,0.6121203994408199,67.46538334663128,53.86262945613517,-3.5833959173706518,-5.216536223513657,2.196962635804553,23.44485957191968,39.28759395984176,3.25,-2.2246927996279737,4.8369976043701115,0.6160323193414143,9.057962889398809,2.726514961855756,6.947480246884467,-11.213788040112973,97.51691641594147,45.633824875084635,2.110482642514351,9,-4.209999084472656,-3.5900001525878906,9.510002136230469,18.579998016357422,-13.180000305175781,2,-0.10689307803544534,1.0505541259634725,97.26000213623048,1.012197788394871,94.4000015258789,1.0901580909022688,94.02999877929688,-0.10689307803544534
3975,2017-09-14,100.0199966430664,100.08999633789062,99.0,100.08999633789062,1322700.0,-0.0007992191036383378,30.142888283378745,-0.02310221882018794,68.78392740725646,57.17736369889599,-3.352748099157921,-4.707662190520097,2.1565956524359393,23.011956929344308,37.15108988424738,1.0999984741210938,-1.169459692945935,4.33149604797363,-0.010504744068555283,8.673496840015815,2.1604956519525444,6.5024964439947155,-10.219083068193001,96.61396127436713,39.13743061277832,2.1710003960210904,9,-4.129997253417969,-3.7749977111816406,10.105003356933594,18.65999984741211,-13.239997863769531,3,-0.1345730807461063,-1.1452153857000413,100.0999984741211,1.0505541259634725,97.26000213623048,1.012197788394871,94.4000015258789,-0.1345730807461063
3976,2017-09-15,99.51000213623048,99.7699966430664,98.26000213623048,99.7699966430664,2586900.0,-0.00509892545443591,10.615587769235175,3.714223433242304,61.42945719380048,59.976779306159784,-2.8947744083276348,-3.871634884919388,2.6039010105988467,23.023707411219803,35.63587942445928,1.7599945068359233,-0.14208024274489617,3.488501358032238,-0.9572087911516718,7.934211507216148,1.2656462834402902,5.711356432624186,-8.86756167176101,90.85781599554997,32.64472991332731,2.2228550745919526,9,-3.6200027465820455,-3.50000381469728,10.02249717712401,19.169994354248033,-13.599998474121108,4,-0.1406893749317163,30.142888283378745,100.0199966430664,-1.1452153857000413,100.0999984741211,1.0505541259634725,97.26000213623048,-0.1406893749317163
3977,2017-09-18,98.58000183105469,100.29000091552734,98.48999786376952,99.66000366210938,2072100.0,-0.00934579725867768,-1.857125557062543,4.153940958976693,62.23470929224695,58.65429423526721,-2.104572676561517,-2.6589645748497617,3.49876571903053,23.44324111717694,33.983508817392085,1.8000030517578267,0.48704914107290165,2.2925010681152287,-2.0937343881700627,6.67873652440052,0.09938333997257587,4.4856187962578815,-7.1633566281568335,80.3611992787381,19.263539534813646,2.193117728142647,9,-2.69000244140625,-2.5700035095214844,10.274999618530273,20.099994659423828,-14.330001831054688,0,-0.1275106457835794,10.615587769235175,99.51000213623048,30.142888283378745,100.0199966430664,-1.1452153857000413,100.0999984741211,-0.1275106457835794
3978,2017-09-19,94.8499984741211,100.70999908447266,94.23999786376952,99.0,3099100.0,-0.03783732286114205,-1.4096826486061724,3.842587490639879,49.30014420312149,57.2109588059618,1.4870906366311516,1.100693631008454,7.174066983336488,26.677260586318113,32.79404813638608,6.470001220703139,0.9704036110328644,-1.4205020904541072,-5.82723550649105,2.9862313255828354,-3.6238687984725857,0.7828646175643712,-2.721084911869127,9.428137484729621,-50.83663036698138,2.2033667080184713,9,1.2350006103515625,1.1599998474121094,14.00250244140625,23.829998016357422,-11.540000915527344,1,-0.07127045065873006,-1.857125557062543,98.58000183105469,10.615587769235175,99.51000213623048,30.142888283378745,100.0199966430664,-0.07127045065873006
3979,2017-09-20,94.75,96.0999984741211,93.66999816894531,94.5,1454400.0,-0.00105428018692455,-1.5444980587022865,-0.06024094170593199,44.1807968537578,56.34751625749105,1.6229383403458968,1.1784130310071532,7.246732363555125,26.292423914895565,31.792116281295346,2.4300003051757812,1.5598697476809917,-1.4680004119873047,-5.923088594396489,2.98708777042188,-3.695544503191897,0.7595436792172876,-1.7629778855259701,15.340933105174006,-40.9419631980668,2.227544091204596,9,1.3349990844726562,-3.2900009155273438,14.102500915527344,23.929996490478516,-9.099998474121094,2,-0.07324540835257254,-1.4096826486061724,94.8499984741211,-1.857125557062543,98.58000183105469,10.615587769235175,99.51000213623048,-0.07324540835257254
3980,2017-09-21,93.68000030517578,94.97000122070312,93.19000244140624,94.75,1597300.0,-0.011292872768593365,1.3576109418499676,-4.279998779296875,38.06560246350146,54.777168339980996,3.0356884593853266,2.381541787941188,8.254157681088458,26.89215144518272,30.558063048294283,1.7799987792968892,0.916701589058647,-2.5450000762939453,-6.982777712018006,1.8927775594301153,-4.763888894155983,-0.3261112584319079,7.029998779296875,6.515931948205493,-43.944419862330705,2.2188888178620316,9,2.404998779296875,-0.049999237060546875,5.125,16.539997100830078,-11.75,3,-0.07216056910982926,-1.5444980587022865,94.75,-1.4096826486061724,94.8499984741211,-1.857125557062543,98.58000183105469,-0.07216056910982926
3981,2017-09-22,95.58999633789062,95.91000366210938,93.68000030517578,93.9000015258789,1784100.0,0.020388514373321565,-1.0939025657006336,-1.5794348542214807,43.643844179668946,54.346094491883534,1.5312796275890435,0.7037357613331494,6.228989022997979,24.485961777149086,29.069152474206128,2.2300033569335938,0.7269674107543693,-0.7595039367675724,-4.961595468148261,3.4425875946131157,-2.8605497024579165,1.3415418289227716,4.969602813720698,31.914826700052174,-14.396459623573925,2.1010457656903467,9,0.49500274658203125,-0.14499664306640625,2.327503204345703,14.015003204345703,-13.589996337890625,4,-0.09216443033905197,1.3576109418499676,93.68000030517578,-1.5444980587022865,94.75,-1.4096826486061724,94.8499984741211,-0.09216443033905197
3982,2017-09-25,97.94000244140624,98.5500030517578,95.38999938964844,95.83000183105469,2681300.0,0.024584226315992552,-1.113710940888877,1.2485249039550999,52.958432307139546,54.22914413856938,-0.2947676395203018,-1.5575848609271645,3.82678371704246,21.64407855500228,27.93123646153911,3.160003662109361,0.9758595360577829,1.483502197265608,-2.768364091567605,5.735368486098821,-0.6424309471509986,3.6094353416822145,2.4722047760009787,63.164921813889244,17.49559039133441,2.125933144416604,9,-0.9900016784667827,-1.8550033569335795,-0.19250297546385298,10.659999847412124,-16.200004577636705,0,-0.12283028874227309,-1.0939025657006336,95.58999633789062,1.3576109418499676,93.68000030517578,-1.5444980587022865,94.75,-0.12283028874227309
3983,2017-09-26,97.58999633789062,98.43000030517578,96.9000015258789,97.98999786376952,1175500.0,-0.0035736787297407924,1.3906111233631155,-0.18957412804361587,55.030474921864645,52.84748764692864,0.11954191203857079,-1.0296045721534313,4.1291187568509,21.463404167783835,26.73182605358246,1.529998779296875,1.2057431006188182,0.9869964599609347,-3.2057394519239466,5.179732371845816,-1.109371495981506,3.0833644159033753,2.6777667839965744,82.0894290195947,30.999809398115225,2.096367955942439,9,-0.6399955749511719,-1.5049972534179688,0.06750297546386719,10.485004425048814,-16.839996337890625,1,-0.1366943010398617,-1.113710940888877,97.94000244140624,-1.0939025657006336,95.58999633789062,1.3576109418499676,93.68000030517578,-0.1366943010398617
3984,2017-09-27,99.33000183105469,99.4499969482422,97.41000366210938,98.1999969482422,1254000.0,0.01782975262279507,1.9781030027621438,-2.8250014305060827,64.99482826771823,52.42647663142439,-1.9457951096970447,-2.5697903046375785,2.4071007809004357,19.194734271742902,25.247297859586105,2.0399932861328267,1.5820276474973554,2.5165019989013615,-1.7840846948207627,6.817088692623486,0.3662086520402994,4.666795345762424,0.7962060772228909,98.08314341080525,40.2405772454053,2.1502933468610617,9,-2.3800010681152344,-3.2450027465820312,-1.805002212524414,7.739994049072251,-17.639999389648438,2,-0.16128061992497034,1.3906111233631155,97.58999633789062,-1.113710940888877,97.94000244140624,-1.0939025657006336,95.58999633789062,-0.16128061992497034
3985,2017-09-28,99.5,99.91999816894531,98.91000366210938,99.26000213623048,1132800.0,0.0017114483621418763,-1.1489363429025947,0.21238657232363706,64.38716047004434,52.755110328784816,-2.4555378472815335,-2.6645395864019292,2.2390607811953487,18.459918411879514,24.41253697076585,1.0099945068359375,1.6338661697139685,2.552000045776367,-1.913232506727752,7.017232598280486,0.3193837695243076,4.784616322028427,0.48748379894014704,93.26925780882247,29.65333171159744,2.232616276252058,9,-2.549999237060547,-3.4150009155273438,-2.092500686645508,7.569995880126939,-17.699996948242188,3,-0.13919596456403105,1.9781030027621438,99.33000183105469,1.3906111233631155,97.58999633789062,-1.113710940888877,97.94000244140624,-0.13919596456403105
3986,2017-09-29,99.1999969482422,99.98999786376952,98.23999786376952,99.6999969482422,1878200.0,-0.0030151060478170733,2.2407352463302965,-2.083351877165778,62.67157568665528,52.80365103927463,-2.463161225654929,-2.3843999515749204,2.4614948002585493,18.20119730272505,23.7390855488843,1.75,1.1383374761558969,2.186997222900402,-2.3734186714868173,6.747413117287621,-0.09321072429321475,4.467205170094019,-6.009994506835966,82.82606135693858,14.317452289530124,2.2802079471936123,9,-2.2499961853027486,-3.1149978637695455,-1.7924976348877095,7.869998931884737,-18.489997863769545,4,-0.1740927134511615,-1.1489363429025947,99.5,1.9781030027621438,99.33000183105469,1.3906111233631155,97.58999633789062,-0.1740927134511615
3987,2017-10-02,99.36000061035156,99.73999786376952,98.38999938964844,99.58000183105469,1517300.0,0.0016129401918514308,4.000056514736428,0.44000244140625,56.46550731909211,53.599802496604696,-2.794788344907488,-2.57398663771383,2.1584169139680682,17.477088792772776,23.256733810645525,1.3499984741210795,0.5961693798892185,2.282000732421878,-2.3772362880428375,6.941237752886593,-0.04761777781047272,4.611619242654228,-6.033998260498066,79.61171520843864,13.174064890569682,2.329618510232354,10,-2.770000457763686,-3.2750015258789062,-1.9525012969970703,7.709995269775376,-19.980003356933594,0,-0.17471820152689244,2.2407352463302965,99.1999969482422,-1.1489363429025947,99.5,1.9781030027621438,99.33000183105469,-0.17471820152689244
3988,2017-10-03,98.9800033569336,100.0999984741211,98.23999786376952,99.45999908447266,935000.0,-0.00382444898433687,1.1136436541446109,2.181786655569427,45.936161189342755,53.79484297833637,-1.9750371458217728,-2.125771623758922,2.4556740464717848,17.288397837460337,22.47826561400246,1.8600006103515767,0.2510206244171087,1.789503479003912,-2.9424420720607998,6.521449030068624,-0.5764692965284439,4.155476254536268,-5.520721096801779,58.364413485618996,-3.9708203026795204,2.365972775532357,10,-2.335002899169922,-2.8950042724609375,-4.565004348754883,8.089992523193345,-19.56999969482422,1,-0.17417665092407164,4.000056514736428,99.36000061035156,2.2407352463302965,99.1999969482422,-1.1489363429025947,99.5,-0.17417665092407164
3989,2017-10-04,94.93000030517578,98.41000366210938,94.4800033569336,95.04000091552734,2780300.0,-0.040917386486167495,-6.782221147890197,0.2291699780652955,35.66199447245464,53.52777542377561,2.3503483245241057,1.9717690833096384,6.305825184678753,20.75523800666798,21.79805518334176,4.5,-0.164460565090792,-2.226499557495117,-7.015686427924635,2.5626873129344006,-4.621092992709876,0.16809387771964168,-1.2050893964843965,8.007070092747453,-47.92701166928705,2.3945934352147593,10,1.9599990844726562,1.154998779296875,0.5699996948242188,12.079998016357436,-14.480003356933594,2,-0.14937322510892959,1.1136436541446109,98.9800033569336,4.000056514736428,99.36000061035156,2.2407352463302965,99.1999969482422,-0.14937322510892959
3990,2017-10-05,94.33000183105469,95.8499984741211,93.5999984741211,94.7699966430664,2050800.0,-0.006320430550850631,-1.368419150567988,3.9999306422527394,35.48207757084438,52.62091246723955,3.4109429504395763,2.7771612978900464,6.649423856181556,20.74941148894382,20.804869512525375,2.25,-0.06636581156922716,-2.8664981842041044,-7.54012086226885,1.8071244938606412,-5.203309523236484,-0.5296868451717245,5.769996643066406,11.230820875901443,-38.62148500908365,2.336811339032375,10,2.5199966430664062,1.7549972534179688,2.0774974822998047,12.31000137329103,-13.110000610351562,3,-0.13399765869067526,-6.782221147890197,94.93000030517578,1.1136436541446109,98.9800033569336,4.000056514736428,99.36000061035156,-0.13399765869067526
3991,2017-10-06,94.29000091552734,95.66999816894531,93.69000244140624,94.13999938964844,1316800.0,-0.000424052949760223,-2.771436875567591,-0.34091657852300117,37.34514485255026,50.88610275006296,3.628748624869772,2.990989228465736,6.3099277333345185,20.18678474097112,19.714049022904007,1.9799957275390767,0.1639742490658307,-2.919499206542966,-7.557345447479975,1.7183470343940428,-5.238422327011477,-0.6005760860744545,5.6799975585937545,10.61542217548077,-33.9162970122061,2.318923120468508,10,2.55999755859375,1.7949981689453125,2.664999008178711,12.350002288818374,-12.010002136230469,4,-0.132463651951378,-1.368419150567988,94.33000183105469,-6.782221147890197,94.93000030517578,1.1136436541446109,98.9800033569336,-0.132463651951378
3992,2017-10-09,91.12000274658205,94.47000122070312,90.98999786376952,94.2300033569336,1951300.0,-0.0336196642079285,-1.065277532521034,-20.73312649407447,38.62113363670894,49.06284260726788,6.4029294915534365,6.221645825402916,9.059959642582825,22.740621238247584,18.77658944723668,3.480003356933608,0.5537124842715286,-5.925497436523429,-11.173483730205206,-0.6775111428416523,-8.549490583364317,-3.3015042896825406,8.722595727539058,1.4270567958558154,-45.58099327117385,2.6239931468408884,10,4.424995422363267,4.729995727539048,6.024997711181626,14.159999847412095,4.5999984741210795,0,-0.11424498845836428,-2.771436875567591,94.29000091552734,-1.368419150567988,94.33000183105469,-6.782221147890197,94.93000030517578,-0.11424498845836428
3993,2017-10-10,91.83999633789062,92.37999725341795,91.0199966430664,91.22000122070312,1260600.0,0.007901597559330398,-1.666656693643666,-0.1993553040227272,41.446202259124725,46.44632860631305,5.3434434067513195,5.349026761033315,7.861679029138287,21.33932711916701,18.717900282923775,1.3600006103515483,0.7250309775695882,-4.934503555297852,-10.672720713057586,0.8037136024618832,-7.803612134177726,-2.065394976417977,7.648498111816409,11.455496090195583,-37.924121568702176,2.869108578879869,10,3.7050018310546875,4.010002136230469,5.510004043579102,11.575004577636719,-0.2599945068359375,1,-0.13567072714845052,-1.065277532521034,91.12000274658205,-2.771436875567591,94.29000091552734,-1.368419150567988,94.33000183105469,-0.13567072714845052
3994,2017-10-11,89.4000015258789,92.16000366210938,89.18000030517578,91.6999969482422,1527600.0,-0.026567888820843155,-1.1751866279442107,-3.7096992518212475,38.356916098267185,43.55407923167114,6.958498128704036,7.321690096482342,9.719407235263901,23.029653387669057,19.468988267753666,2.9800033569335938,0.4183147117807806,-6.839498519897461,-13.230342057559795,-0.44865498223512645,-10.034920288728628,-3.6440767510662937,9.74855306039062,3.298370031455533,-49.375670884876534,3.1954217688311664,10,5.239997863769531,5.5449981689453125,7.94999885559082,14.014999389648438,1.0999984741210938,2,-0.11174494064049534,-1.666656693643666,91.83999633789062,-1.065277532521034,91.12000274658205,-2.771436875567591,94.29000091552734,-0.11174494064049534
3995,2017-10-12,86.55999755859375,89.5,86.48999786376953,89.37999725341797,2514600.0,-0.03176738164219217,-1.0337858562322635,1.2260892640936683,26.618351151046014,39.548165394381215,8.683046419744116,9.593463273861431,11.91827611045693,25.161328951021375,20.436215293805745,3.0100021362304688,-0.020901149414882525,-9.00650253295899,-16.46651128762055,-1.5464937782974317,-12.736506910289776,-5.276498155628204,11.990443770810145,0.7625238834115526,-52.28453353548186,3.7300043773307814,10,6.7350006103515625,7.040000915527344,10.790002822875977,16.855003356933594,2.7099990844726562,3,-0.07058688519735246,-1.1751866279442107,89.4000015258789,-1.666656693643666,91.83999633789062,-1.065277532521034,91.12000274658205,-0.07058688519735246
3996,2017-10-13,85.51000213623047,86.87000274658203,85.4000015258789,86.76000213623047,1969500.0,-0.01213026169106024,1.0,0.4432624593166551,15.491396916132075,34.995486460719,8.478501740270247,10.056434908147565,12.429056521370569,25.596838638926926,21.364611255481673,1.470001220703125,-0.9190916977729273,-9.356497955322268,-17.818520398565184,-0.894475512079353,-13.587509176943726,-5.125486733700811,12.075603715922682,1.2127961858073069,-48.46606851496071,4.231011221621455,10,7.239997863769531,7.5449981689453125,11.942497253417969,17.904998779296875,5.9199981689453125,4,-0.0501695802637534,-1.0337858562322635,86.55999755859375,-1.1751866279442107,89.4000015258789,-1.666656693643666,91.83999633789062,-0.0501695802637534
3997,2017-10-16,86.01000213623047,86.05000305175781,84.76000213623047,85.69999694824219,2448000.0,0.005847269179147352,5.615270251765488,-0.248004150390625,18.116749087392193,31.90444067161338,6.577333874826394,9.02937843029423,11.36905979780667,24.60101100602951,22.539385073692287,1.2900009155273438,-1.8865758649119186,-8.227997970581058,-17.368709441671513,0.9127135005093976,-12.798353706126278,-3.657642235035837,10.357043283295255,16.40420998670365,-27.969749777689785,4.570355735545224,10,5.575000762939453,6.724998474121094,11.369998931884766,16.744998931884766,2.9199981689453125,0,-0.04336708829544822,1.0,85.51000213623047,-1.0337858562322635,86.55999755859375,-1.1751866279442107,89.4000015258789,-0.04336708829544822
3998,2017-10-17,88.08999633789062,88.97000122070312,86.19999694824219,86.37999725341797,2099400.0,0.02418316649226071,-1.676333024963235,5.516033765658455,19.62158171913073,30.12217258791073,3.1180362103620354,6.763756241307476,8.790694445403304,22.04901605111189,22.494190951865413,2.9599990844726562,-2.8312596887951713,-5.810003662109381,-15.346784607880096,3.7267772836613346,-10.578394134994738,-1.041613189224023,6.884203887639671,44.99991236508089,7.113298703168283,4.768390472885356,10,2.2150039672851562,4.6450042724609375,8.402503967285156,13.31500244140625,1.5300064086914062,1,0.08661601997967794,5.615270251765488,86.01000213623047,1.0,85.51000213623047,-1.0337858562322635,86.55999755859375,0.08661601997967794
3999,2017-10-18,87.80999755859375,88.87999725341797,87.44000244140625,87.83000183105469,2345200.0,-0.0031785536489622457,-2.7894874214467844,-0.011698411211200493,18.592123474119802,28.245511021607992,2.5500114948283965,6.848284228958249,8.562016873075208,21.815625958354516,22.3419830699704,1.4399948120117188,-3.7196377933422724,-5.743002319335943,-15.647502672080094,4.161498033408208,-10.695252495708019,-0.7907521429638678,5.938498896220565,64.3459239860868,32.08244422102725,4.952250176372076,10,2.4050025939941406,4.9250030517578125,8.257501602172852,12.660003662109375,1.4200057983398438,2,0.04293365650016434,-1.676333024963235,88.08999633789062,5.615270251765488,86.01000213623047,1.0,85.51000213623047,0.04293365650016434
4000,2017-10-19,86.91999816894531,87.95999908447266,85.33999633789062,86.23999786376953,2400900.0,-0.010135513203431756,-1.1129025807622617,-33.992753623188406,18.02080601451165,26.098362261825926,2.5461149294656167,7.595288734594121,8.929280169908438,22.200530682457497,22.2410533696365,2.6200027465820312,-4.496305302900808,-6.295001602172846,-16.633143097543453,4.043139893197761,-11.464072349858156,-1.1259308544875353,5.749878967638935,51.306330224188265,24.38783147153751,5.1690707476853035,10,2.6950035095214844,5.81500244140625,9.280000686645508,13.550003051757812,2.9500045776367188,3,0.041187320599067156,-2.7894874214467844,87.80999755859375,-1.676333024963235,88.08999633789062,5.615270251765488,86.01000213623047,0.041187320599067156
4001,2017-10-20,86.77999877929688,87.72000122070312,85.93000030517578,87.36000061035156,1156800.0,-0.0016106694960614787,1.7538410976912333,-0.8529434864073422,17.205378928367097,23.71883396089905,1.6861023512514066,7.421951060071436,8.632464733490465,21.81927453069855,22.451043577293504,1.7900009155273438,-4.801046207901507,-5.994501113891602,-16.652380647441333,4.66337841965813,-11.323440880666467,-0.6655613471167356,4.940693357244925,47.98092832173218,26.58236161199472,5.3289397667748695,10,1.7900009155273438,5.9550018310546875,9.287500381469727,13.69000244140625,6.05999755859375,4,0.028693223078997798,-1.1129025807622617,86.91999816894531,-2.7894874214467844,87.80999755859375,-1.676333024963235,88.08999633789062,0.028693223078997798
4002,2017-10-23,85.91000366210938,87.44000244140625,85.58000183105469,86.55000305175781,1344900.0,-0.010025295337928175,-1.861532683075695,1.1034437399700088,16.77677651276106,20.977786655747536,1.9437449072873818,7.741383314690921,9.007521574869372,22.10225721254858,23.531797980162526,1.8600006103515625,-5.130309840861273,-6.262996292114252,-17.050486416471344,4.52449383224284,-11.656741354292805,-0.8692512299356991,4.975405674395063,15.70265998587618,-0.9778415720843103,5.3937450621785485,10,2.549999237060547,6.8249969482421875,10.039995193481445,12.894996643066406,14.039993286132827,0,0.06425324651104636,1.7538410976912333,86.77999877929688,-1.1129025807622617,86.91999816894531,-2.7894874214467844,87.80999755859375,0.06425324651104636
4003,2017-10-24,84.25,85.93000030517578,83.5,85.7300033569336,1789500.0,-0.019322588654963835,1.5851104843455146,2.3125074505877024,19.097178223876185,18.8378157808152,2.6975618935819625,8.802030271069128,10.079261826509494,23.14845917744701,24.81414441053192,2.4300003051757812,-5.613998894666906,-7.256000137329096,-18.280275107726766,3.768274833068574,-12.76813762252793,-1.743862652130261,5.9003604724715615,13.940527562974445,-3.678597904160032,5.512137485198835,10,2.25,7.854999542236328,11.69999885559082,14.555000305175781,16.75,1,0.05554896504659679,-1.861532683075695,85.91000366210938,1.7538410976912333,86.77999877929688,-1.1129025807622617,86.91999816894531,0.05554896504659679
4004,2017-10-25,83.30999755859375,84.05999755859375,81.81999969482422,83.70999908447266,2052700.0,-0.011157299007789279,3.072729038209448,0.27027068824199557,18.72866949615623,17.961184485827445,2.9981361880851836,8.938604158495025,11.124920526138823,23.49856909067472,26.588366862345392,2.4300003051757812,-5.976332943550432,-7.395002365112305,-18.353459444192225,3.563454713967616,-12.874230904652265,-1.9157738255723444,5.909312447731793,24.267068597458692,5.598626740957965,5.479228539539959,10,2.085002899169922,7.650001525878906,12.73750114440918,15.495002746582031,15.970001220703125,2,0.07574127203101066,1.5851104843455146,84.25,-1.861532683075695,85.91000366210938,1.7538410976912333,86.77999877929688,0.07574127203101066
4005,2017-10-26,85.6500015258789,87.63999938964844,81.30999755859375,82.88999938964844,3229400.0,0.02808791304596281,-1.1385120375489564,-6.899979019245074,28.31323593846227,19.385833266086355,0.576052574803029,5.805439594957647,8.777128270478315,20.64447069193568,28.0887451810509,6.3300018310546875,-6.438833877441084,-4.362498474121097,-14.714480963684053,5.98948401544186,-9.538489718902582,0.8134927706603889,2.385418830606426,67.70673147879243,46.035995129810495,5.175991244781481,10,-0.5100021362304688,5.054996490478516,8.12249755859375,13.154998779296875,18.3699951171875,3,0.041798035811744905,3.072729038209448,83.30999755859375,1.5851104843455146,84.25,-1.861532683075695,85.91000366210938,0.041798035811744905
4006,2017-10-27,81.93000030517578,85.6500015258789,81.80999755859375,85.13999938964844,2927800.0,-0.04343258790928495,-1.2260863027118591,-1.1630422463573815,27.552494519280685,20.43424942518508,4.173739443862971,8.606539292518761,12.402755189759517,23.834384455182175,29.493343895314204,3.8400039672851562,-6.773427107330164,-7.218999862670898,-17.219324951021804,2.781325225680007,-12.219162406846351,-2.2188373184954457,5.709999084472656,9.794669308630013,-13.84038884369589,5.000162544175452,10,3.2099990844726562,8.77499771118164,12.927499771118164,16.875,19.220001220703125,4,0.09691202748481698,-1.1385120375489564,85.6500015258789,3.072729038209448,83.30999755859375,1.5851104843455146,84.25,0.09691202748481698
4007,2017-10-30,82.0,82.12999725341797,81.12999725341797,81.93000030517578,2309800.0,0.0008543841640848981,5.060712551730516,-0.021806764731747086,25.176588604559313,21.05147241245492,3.883492827392601,7.5567249476651455,12.224031136718551,23.304368345415384,31.026678380081172,1.0,-6.626041306993116,-6.281000137329102,-15.535371237674212,2.9733709630160092,-10.908185687501657,-1.6538145871565462,5.6399993896484375,13.36409310436563,-11.32367281781838,4.627185550172554,10,3.0049972534179688,8.614997863769531,13.764999389648438,16.80500030517578,15.5,0,0.13219507729134916,-1.2260863027118591,81.93000030517578,-1.1385120375489564,85.6500015258789,3.072729038209448,83.30999755859375,0.13219507729134916
4008,2017-10-31,81.73999786376953,83.1500015258789,81.68000030517578,82.16999816894531,1081500.0,-0.0031707577589081826,-4.3455034748713395,-6.142888283378746,28.2879707280363,22.128788774001197,3.517974724902814,6.807974261739417,12.307826808893608,23.05921210759942,32.62615958052047,1.470001220703125,-6.195182189933291,-5.67900199890137,-13.89017830514679,2.53217430734405,-9.78459015202408,-1.57341384577866,4.598001098632807,9.370205993584747,-17.27865590276198,4.10558815312271,10,2.8050003051757812,8.875,14.777502059936523,17.06500244140625,15.870002746582031,1,0.22277953952019947,5.060712551730516,82.0,-1.2260863027118591,81.93000030517578,-1.1385120375489564,85.6500015258789,0.22277953952019947
4009,2017-11-01,80.75,82.73999786376953,80.68000030517578,82.33000183105469,1157000.0,-0.01211154746320764,-1.3953442983623427,3.674420255140966,31.60227983220156,23.63784142041119,3.8009002704552586,7.0422319881900535,13.086816199810556,23.491811483737905,33.40969041149115,2.05999755859375,-5.874584556209868,-5.9599998474121065,-13.884220395718032,1.9642207008938186,-9.922110121565069,-1.997889573259144,4.5463986206054585,1.0057428740239909,-27.723011834313468,3.962110274152963,11,3.450000762939453,9.639999389648438,15.767499923706055,18.05500030517578,19.559997558593764,2,0.25077399380804954,-4.3455034748713395,81.73999786376953,5.060712551730516,82.0,-1.2260863027118591,81.93000030517578,0.25077399380804954
4010,2017-11-02,81.69000244140625,82.91000366210938,80.20999908447266,81.0199966430664,1669100.0,0.011640897107198178,-1.3580816578101313,-0.4240538113127372,37.81887876123548,25.928230290729896,2.2808618989553224,5.382692496761791,12.015235428990664,21.983360015680205,34.07002306764414,2.7000045776367188,-5.720698860056501,-4.387997436523435,-11.749569110296846,2.973574237249977,-8.068783273410133,-0.7072115996367359,2.683116516113273,27.205931851585902,-4.796720990397652,3.680785836886704,11,2.234996795654297,8.464996337890625,14.827497482299805,17.11499786376953,19.159996032714844,3,0.21532618205645648,-1.3953442983623427,80.75,-4.3455034748713395,81.73999786376953,5.060712551730516,82.0,0.21532618205645648
4011,2017-11-03,81.80000305175781,82.37999725341797,80.2699966430664,81.38999938964844,1108600.0,0.001346561477097108,1.6879124510404213,0.6119404684635443,36.23283573450507,28.090014648701455,1.55353055158389,4.520777961988884,11.786406609799542,21.316384991178495,34.76604092105956,2.1100006103515625,-5.537910278571275,-3.6534969329834013,-10.150132444982034,2.843138579015232,-6.901814688982711,-0.4051791769840918,1.7404919311523344,54.08172268471424,19.27541477499134,3.248317755999315,11,2.1249961853027344,8.354995727539062,14.717496871948242,17.00499725341797,21.229995727539062,4,0.27163805332927926,-1.3580816578101313,81.69000244140625,-1.3953442983623427,80.75,-4.3455034748713395,81.73999786376953,0.27163805332927926
4012,2017-11-06,80.70999908447266,81.80999755859375,80.30999755859375,81.52999877929688,1173500.0,-0.013325231376769886,1.1739173701756422,-1.9999813918868627,24.195833073240536,28.65653185418638,2.0432084218952014,5.049809458435931,12.655423912119375,21.82848014585784,34.89136523502794,1.5,-5.298770651180078,-4.223000717163089,-10.471418370558595,2.0254169362324177,-7.347209543860842,-1.0987918904653355,2.2000045776367188,17.0067885984762,-15.8280818311379,3.1242088266977515,11,3.2150001525878906,9.444999694824219,15.807500839233398,18.095001220703125,21.790000915527344,0,0.25325241820425926,1.6879124510404213,81.80000305175781,-1.3580816578101313,81.69000244140625,-1.3953442983623427,80.75,0.25325241820425926
4013,2017-11-07,79.37999725341797,80.83000183105469,78.9000015258789,80.66000366210938,1261600.0,-0.01647877395789188,1.3827123864423063,1.560984006177951,22.540740184805145,29.08009526403626,2.916448180522636,5.690217820947225,13.781179284792444,22.582779545441767,35.14870809971701,1.9300003051757812,-5.084546979997825,-4.930002593994146,-10.74865847699894,0.888653289010648,-7.8393305354965435,-2.020674652491749,3.0,11.969961891099489,-16.181719257993933,2.9093279415024007,11,3.890003204345703,10.120002746582031,16.957502365112305,19.425003051757812,20.819999694824233,1,0.22826912791058085,1.1739173701756422,80.70999908447266,1.6879124510404213,81.80000305175781,-1.3580816578101313,81.69000244140625,0.22826912791058085
4014,2017-11-08,79.41000366210938,80.62000274658203,78.80999755859375,79.19999694824219,3233400.0,0.0003780096967704871,-2.6565558483993774,-0.16406692376008059,24.0856323279466,28.61036152953452,2.542411532718276,5.136776939092556,13.528234561100334,21.980342110595274,35.04075295056034,1.8100051879882812,-4.795891614151856,-4.400496292114255,-10.093177373832063,1.292184789603553,-7.246836832973159,-1.554155751255351,2.399993896484375,14.634273422206343,-10.15110031625394,2.8463405408589044,11,2.819995880126953,9.199996948242188,16.95499610900879,19.394996643066406,21.289993286132827,2,0.22919022930263822,1.3827123864423063,79.37999725341797,1.1739173701756422,80.70999908447266,1.6879124510404213,81.80000305175781,0.22919022930263822
4015,2017-11-09,80.44999694824219,81.08999633789062,79.13999938964844,79.55999755859375,1898500.0,0.013096502180732772,-1.25433729945227,4.237956840805057,29.43471148126116,28.819496747532348,0.767989227966666,3.810957440360113,12.218309348296856,20.46427617922251,34.33992167018493,1.9499969482421875,-4.518670548583685,-3.0550029754638643,-8.782095983265492,2.6720900323377634,-5.918549479364671,-0.19145647156305756,0.7600006103515682,45.93836218042558,23.092058077972254,2.8635465039008117,11,0.5300025939941406,6.880001068115234,16.03750228881836,18.355003356933594,22.26000213623047,3,0.24686142155019075,-2.6565558483993774,79.41000366210938,1.3827123864423063,79.37999725341797,1.1739173701756422,80.70999908447266,0.24686142155019075
4016,2017-11-10,81.22000122070312,81.98999786376953,80.0,80.16000366210938,1942400.0,0.009571215682659728,-1.8840446704997789,1.1910093095821832,34.66319444097931,29.873564062690125,-0.12663700121652255,2.8491557763808544,11.1466157926084,19.273249640837918,33.255650841145204,1.9899978637695312,-4.1331607539596575,-2.0704986572265653,-7.802753707705719,3.6617563932525883,-4.936626182466142,0.7956288680130115,-2.410003662109375,75.78627140968646,49.88677666101515,2.86612752523958,11,-0.24000167846679688,6.019996643066406,15.24749755859375,17.584999084472656,18.51000213623047,4,0.24168920165460728,-1.25433729945227,80.44999694824219,-2.6565558483993774,79.41000366210938,1.3827123864423063,79.37999725341797,0.24168920165460728
4017,2017-11-13,82.27999877929688,82.81999969482422,80.45999908447266,80.72000122070312,3894500.0,0.01305094241150484,-1.269229358471188,1.471699199631485,43.294762263367005,31.540985344393537,-1.27703360000244,1.5762004498811564,9.785868096070587,17.784698789941615,31.862533970425368,2.3600006103515625,-4.054699120212533,-0.8240009307861271,-6.4249186471886475,4.776916785616393,-3.6244597889873944,1.9764579274151401,-3.4064012145996116,86.53365017817765,56.67918136527039,2.80045885820126,11,-1.4199981689453125,4.3600006103515625,14.1875,16.525001525878906,16.30999755859375,0,0.2521876556617193,-1.8840446704997789,81.22000122070312,-1.25433729945227,80.44999694824219,-2.6565558483993774,79.41000366210938,0.2521876556617193
4018,2017-11-14,95.72000122070312,102.88999938964844,94.75,94.87999725341795,10153800.0,0.163344708808965,-13.800019420303927,0.5384649242928218,72.82088191141602,36.12083001986181,-13.997403531640913,-11.871531998448575,-3.7620350488721925,4.005273705260279,32.192949657502176,20.610000610351562,-3.3218075200106796,12.234501266479498,4.551282238097187,19.91772029486181,8.39289175228835,16.076110780670646,-16.68854757080078,70.22426235990335,38.024586347867164,3.841609514191153,11,-4.870002746582031,-4.870002746582031,-0.022502899169921875,3.0849990844726562,4.4099960327148295,1,0.07083157848759458,-1.269229358471188,82.27999877929688,-1.8840446704997789,81.22000122070312,-1.25433729945227,80.44999694824219,0.07083157848759458
4019,2017-11-15,91.58000183105469,95.48999786376952,91.37000274658205,93.93000030517578,3074000.0,-0.04325114225712112,-1.9747293214237613,-2.797604018128762,60.227660608682775,38.61069466957818,-9.118522807576909,-7.836387462294908,0.2558383640339912,7.745597967827607,32.21117448501111,4.3499984741210795,-2.5980406421208073,7.906001663208002,-0.3848981549382984,16.196901481354303,3.760551754134852,12.051451572281152,-11.120002746582031,52.378957648026315,23.651564789775005,4.145449909073148,11,-0.7300033569335938,-0.7300033569335938,4.117496490478516,7.224998474121094,8.97000122070311,2,0.09412529968157823,-13.800019420303927,95.72000122070312,-1.269229358471188,82.27999877929688,-1.8840446704997789,81.22000122070312,0.09412529968157823
4020,2017-11-16,90.5,92.7699966430664,89.23999786376953,92.0,2289000.0,-0.011792987655176668,1.3223727469394515,0.6382982867939965,66.2618505282231,41.94725186888019,-7.43977190405991,-6.824315376537285,1.2657014645435538,8.4128725469659,31.611882506435457,3.529998779296875,-1.965194557150184,6.646999740600592,-2.081987589028998,15.375987070230181,2.28250607578579,11.011493405415393,-8.694200897216803,45.87156085617208,14.140027190700025,4.364493664814795,11,0.34999847412109375,0.34999847412109375,4.292499542236328,8.305000305175781,11.459999084472656,3,0.11270714859936137,-1.9747293214237613,91.58000183105469,-13.800019420303927,95.72000122070312,-1.269229358471188,82.27999877929688,0.11270714859936137
4021,2017-11-17,89.2699966430664,91.44000244140624,89.12999725341797,91.0199966430664,1549200.0,-0.013591197314183345,-1.275868548835657,1.1666666666666667,63.21336249751442,46.28253291602172,-5.63086226285057,-5.689928505033862,2.3937082752261887,9.302633684681979,30.970389207879723,2.310005187988267,-1.349987163626281,5.292496490478513,-3.6799035178635933,14.264896498820619,0.8062964863074598,9.778696494649566,-6.199145523071294,39.277741590403906,5.007099667134334,4.48620000417105,11,1.5800018310546875,1.5800018310546875,4.177501678466797,9.535003662109375,10.5,4,0.15055453060163337,1.3223727469394515,90.5,-1.9747293214237613,91.58000183105469,-13.800019420303927,95.72000122070312,0.15055453060163337
4022,2017-11-20,91.43000030517578,91.68000030517578,88.23999786376953,89.20999908447266,1498100.0,0.024196300474232713,1.529412424687812,-1.2685721261160714,66.47398199142374,51.16400422786824,-6.828398014357205,-7.815909923060161,0.14277643095488202,6.822032167877339,30.140680083114884,3.44000244140625,-0.8222388159450844,7.17650032043457,-2.3675856371138906,16.72058627798303,2.4044573416603328,11.948543299208808,-7.1700002890014645,21.774758424230747,-14.99931670665054,4.772042978774233,11,-0.5800018310546875,-0.5800018310546875,1.4724998474121094,7.375,8.279998779296875,0,0.0907798646402056,-1.275868548835657,89.2699966430664,1.3223727469394515,90.5,-1.9747293214237613,91.58000183105469,0.0907798646402056
4023,2017-11-21,88.93000030517578,90.9499969482422,88.9000015258789,90.94000244140624,1610700.0,-0.02734332266931505,1.0197087287418818,-0.9054058698192251,63.22767583188596,55.51312017275039,-3.163996755786698,-5.214678235431421,2.428722814209152,8.975020009292606,28.85587656394599,2.529998779296875,-0.2876598368964238,4.442500305175784,-5.328024784289781,14.213025394641349,-0.44276223955699834,9.327762849908567,-3.5522003265930238,9.51727505387933,-30.468402749997267,4.885262544732782,11,2.0849990844726562,1.9199981689453125,3.230001449584961,9.875,10.760002136230455,1,0.1086247160639291,1.529412424687812,91.43000030517578,-1.275868548835657,89.2699966430664,1.3223727469394515,90.5,0.1086247160639291
4024,2017-11-22,89.62000274658203,90.30999755859376,88.81999969482422,89.19999694824219,907700.0,0.007758938929927073,-1.5254194549510474,-0.20895788654609093,62.927934236505095,59.234589367777495,-2.5182219444273954,-5.699952092709879,1.4367157449694048,7.909434476244456,27.19221304933024,1.4899978637695455,0.6039660343488009,4.81700248718262,-5.1978840813627585,14.831889055727999,-0.19044079709007633,9.824445771455316,-3.191470803335335,30.463692156374,-10.678416064535433,5.007443284272692,11,1.8249969482421875,1.2299957275390625,1.8999977111816406,7.409996032714844,16.469993591308594,2,0.11727286526150826,1.0197087287418818,88.93000030517578,1.529412424687812,91.43000030517578,-1.275868548835657,89.2699966430664,0.11727286526150826
4025,2017-11-24,89.2300033569336,89.9000015258789,88.95999908447266,89.63999938964844,523500.0,-0.004351700264406788,1.0215099633296965,-0.9761675537229115,62.003223817697275,62.272370409635045,-0.8401548827177123,-5.299715415594008,1.5165310913177166,8.128536389326953,26.917456346801522,0.94000244140625,1.7378867128044249,4.248003005981445,-5.956798766595895,14.452804778558786,-0.8543978803072321,9.350403892270123,-1.813783366902797,28.77920902751903,-10.283039828784169,5.10240088628867,11,2.444995880126953,1.6199951171875,2.244997024536133,7.459995269775391,17.819999694824205,4,0.12686315442063223,-1.5254194549510474,89.62000274658203,1.0197087287418818,88.93000030517578,1.529412424687812,91.43000030517578,0.12686315442063223
4026,2017-11-27,89.87000274658203,90.77999877929688,89.04000091552734,89.61000061035156,858800.0,0.007172468514747621,-1.485708524749184,-0.6341576880850034,65.01639193355777,64.68588481743402,-0.13870184994381418,-5.601565342665737,0.5838303468349579,7.352358685195227,26.69203106483292,1.7399978637695312,2.9306267404221416,4.491002273559573,-5.830983280896291,14.812987828015437,-0.6699905036683589,9.651995050787505,-1.5253559925741769,47.38382924362591,5.303203638695699,5.160992777227935,11,5.694995880126953,0.9799957275390625,1.3049983978271484,6.639995574951172,21.12999725341797,0,0.13452760619115955,1.0215099633296965,89.2300033569336,-1.5254194549510474,89.62000274658203,1.0197087287418818,88.93000030517578,0.13452760619115955
4027,2017-11-28,92.83999633789062,92.91000366210938,89.62999725341797,89.88999938964844,1145400.0,0.033047663297434804,1.1229735268410475,11.346048886410987,70.93963308175012,64.47685716969336,-1.6240143498918655,-8.134894704224138,-2.620406605697312,4.28171428463267,26.451814230141522,3.2800064086914062,4.1541850876376,6.918996047973636,-3.7871715945731808,17.625163690520452,1.5659122267002346,12.272079869247037,-3.8799972534179688,98.28833114151674,50.2343641994221,5.3530838212734055,11,-0.9749984741210938,-1.9899978637695312,-2.1874961853027344,3.4050025939941406,19.340003967285156,1,0.07464455599453146,-1.485708524749184,89.87000274658203,1.0215099633296965,89.2300033569336,-1.5254194549510474,89.62000274658203,0.07464455599453146
4028,2017-11-29,99.9499969482422,100.37000274658205,93.41000366210938,93.95999908447266,3895200.0,0.076583378832489,1.0380642588494666,2.030509850980965,76.18561020759267,66.24996268068335,-9.019372864838758,-14.557045948957224,-9.766613785739665,-2.87647958803511,27.02260072635384,7.5300064086914205,5.51505739995531,13.118496704101574,0.9166298566579485,25.3203635515452,7.017563280379761,19.219430127823387,-10.909996032714858,96.3635871223781,42.26126128182019,6.100933423721811,11,-5.6449966430664205,-9.099998474121108,-9.35249519348146,-3.9399986267089986,11.440002441406236,2,-0.00240117930062389,1.1229735268410475,92.83999633789062,-1.485708524749184,89.87000274658203,1.0215099633296965,89.2300033569336,-0.00240117930062389
4029,2017-11-30,101.0,101.6500015258789,98.66999816894531,99.58000183105469,2353900.0,0.010505283479913752,1.1911779555475772,0.23706154847469316,76.19168658774987,67.35327779840854,-9.602424665434057,-14.769420264027161,-10.838145038104017,-3.9543697055162568,27.44449848109159,2.9800033569335938,6.790077167803801,13.15599975585937,-0.2247798554876823,26.53677936720642,6.465609950185851,19.846389561532888,-11.370002746582031,94.87784554116385,38.10109775946694,6.690389805673525,11,-6.055000305175781,-10.150001525878906,-11.697500228881836,-4.990001678466797,9.489997863769517,3,-0.012970272857363963,1.0380642588494666,99.9499969482422,1.1229735268410475,92.83999633789062,-1.485708524749184,89.87000274658203,-0.012970272857363963
4030,2017-12-01,99.27999877929688,100.97000122070312,97.88999938964844,100.73999786376952,2252900.0,-0.017029715056466554,2.2083255516393216,-1.0281696951461845,72.47386011969299,68.3822219786506,-7.27058543920846,-12.294392918742801,-9.125607881589929,-2.2835577603259622,27.690847003379034,3.1100006103515625,6.178368628301953,10.556498718261722,-3.42021103887231,24.533208475395753,3.568143839694713,17.54485359682873,-8.854401397705075,81.20537167431623,25.724748939505986,6.988354878567013,12,-4.334999084472656,-8.430000305175781,-11.102499008178711,-3.4650001525878906,11.30999755859375,4,0.06859385215880831,1.1911779555475772,101.0,1.0380642588494666,99.9499969482422,1.1229735268410475,92.83999633789062,0.06859385215880831
4031,2017-12-04,104.0199966430664,105.1999969482422,100.76000213623048,100.94000244140624,2225100.0,0.04774373410606825,-1.5813962256618834,-2.1095863924960456,74.7833946415777,69.30549005088994,-10.837994830208402,-16.11035841866567,-13.87971881447848,-7.082086502103337,28.140086943600057,5.919998168945327,6.3956484044153115,14.185496902465815,-0.9577945797907432,29.328788384722372,6.613851161337536,21.757142643594094,-12.846535140991207,92.42132094859289,39.18045361110299,7.571645741128282,12,-7.009998321533203,-12.014999389648438,-16.097497940063477,-13.009998321533203,8.930000305175795,0,0.029129076201459103,2.2083255516393216,99.27999877929688,1.1911779555475772,101.0,1.0380642588494666,99.9499969482422,0.029129076201459103
4032,2017-12-05,101.1500015258789,107.79000091552734,100.0199966430664,107.0999984741211,2462400.0,-0.02759080186318008,1.1200552064099387,-1.9318208277908562,58.155602517035504,68.74192634923989,-7.201538979052913,-12.259062882600034,-11.13323665268068,-4.2690641211884355,28.715556831128165,7.7700042724609375,6.501909323766384,10.293501663208005,-5.0149820445274145,25.601985370943424,2.639259809340288,17.947743517075722,-8.854417188110347,53.82475203136647,2.6193068219880757,7.6542418538677115,12,-2.845001220703125,-7.850002288818359,-13.227502822875977,-10.140003204345703,14.79000091552733,1,0.09738011196768004,-1.5813962256618834,104.0199966430664,2.2083255516393216,99.27999877929688,1.1911779555475772,101.0,0.09738011196768004
4033,2017-12-06,97.5,101.41999816894531,97.47000122070312,100.87000274658205,1285800.0,-0.03608503678514596,-1.3032050127119492,0.5663873067325939,59.024386613019004,68.3081988355192,-2.4675276202568597,-7.57007432130132,-7.640424519248057,-0.6930481175194814,28.69063529823533,3.9499969482421875,6.737366063261959,5.737499999999997,-8.838400844239303,20.313400844239297,-1.5504504221196527,13.025450422119647,-3.6549740044555676,0.29068585449590917,-48.66921369684902,7.287950422119651,12,0.875,-4.200000762939453,-9.69000244140625,-6.5800018310546875,16.400001525878906,2,0.1505641056941105,1.1200552064099387,101.1500015258789,-1.5813962256618834,104.0199966430664,2.2083255516393216,99.27999877929688,0.1505641056941105
4034,2017-12-07,97.61000061035156,98.37000274658205,96.56999969482422,97.75,1171700.0,0.0011282113882211675,1.608690844758923,0.04154281173522156,61.168709081591615,68.2154749759519,-1.4806645974079942,-6.5842435995547675,-7.965671369901074,-0.8541531062093242,28.549071340305034,1.8000030517578267,6.701448871660389,4.93750076293945,-8.62884543805498,18.50384696393388,-1.8456723375577724,11.720673863436673,-2.370477122808836,9.269169361660461,-38.42566362515842,6.7831731004972164,12,0.8050003051757812,-4.310001373291016,-10.03000259399414,-6.69000244140625,17.73999786376953,3,0.14117404664615374,-1.3032050127119492,97.5,1.1200552064099387,101.1500015258789,-1.5813962256618834,104.0199966430664,0.14117404664615374
4035,2017-12-08,100.30999755859376,100.62000274658205,97.37999725341795,98.20999908447266,925600.0,0.027661068859330173,1.382349228788525,-15.000054495912908,66.57658022996787,68.38882923110859,-2.7308583997184996,-8.137295171645363,-10.859458656760694,-3.5991741738940846,28.74487401659429,3.240005493164091,7.0591878760711495,6.644497680664074,-6.0331919799442915,19.32218734127244,0.3056528503598912,12.983342510968257,-3.8154263282525704,33.33331066727968,-14.788986216065702,6.338844830304184,12,-1.599998474121108,-7.009998321533217,-13.014997482299819,-9.614997863769545,15.22000122070311,4,0.10148540078698876,1.608690844758923,97.61000061035156,-1.3032050127119492,97.5,1.1200552064099387,101.1500015258789,0.10148540078698876
4036,2017-12-11,100.8499984741211,101.66999816894531,99.11000061035156,100.1500015258789,1490300.0,0.005383320991628082,1.1880355256465434,0.3333321223174462,64.86742478975812,67.71413942088725,-1.7316558490200435,-7.516644398999347,-11.58129911535562,-4.2191987043672725,29.453146318634992,2.55999755859375,7.46488772988927,6.202998733520502,-5.412760665847259,17.818758132888263,0.3951190338366217,12.010878433204383,-4.279998779296875,38.14615252803564,-12.759152570880701,5.807879699683881,12,-0.24999618530273438,-7.549999237060547,-13.809999465942383,-10.389999389648438,16.169998168945312,0,0.0965790581173771,1.382349228788525,100.30999755859376,1.608690844758923,97.61000061035156,-1.3032050127119492,97.5,0.0965790581173771
4037,2017-12-12,103.02999877929688,105.55999755859376,101.70999908447266,101.70999908447266,2442400.0,0.02161626512800785,-4.833332370025742,1.8857220708446867,72.48086994579869,67.30250161402125,-2.586157916796992,-8.498102892171772,-13.926714492487235,-6.499931320800215,30.767242772960874,4.7099990844726705,8.066895907925343,7.345499038696289,-3.284168487122841,17.97516656451542,2.030665275786731,12.660332801605847,-5.6500015258789205,71.85762646848896,15.067760287338032,5.314833762909563,12,-0.8499984741210938,-9.729999542236328,-15.989999771118164,-12.569999694824219,15.0,1,0.09628261949410688,1.1880355256465434,100.8499984741211,1.382349228788525,100.30999755859376,1.608690844758923,97.61000061035156,0.09628261949410688
4038,2017-12-13,102.5,103.72000122070312,101.86000061035156,103.62999725341795,1093100.0,-0.005144120989773127,1.839684342331324,-0.856058723232079,70.641028305797,66.68576180491539,-1.8510605338962165,-7.835868993304942,-13.559449596243624,-6.041238436172662,30.484618582785583,1.8600006103515625,8.594387145808284,6.4765003204345675,-4.581747993103093,17.534748633972228,0.9473761636657372,12.005624477203398,-4.079002380371108,65.96219926896964,5.600911842674364,5.529124156768831,12,-0.31999969482421875,-9.200000762939453,-15.460000991821289,-12.040000915527344,16.599998474121094,2,0.13112197503810963,-4.833332370025742,103.02999877929688,1.1880355256465434,100.8499984741211,1.382349228788525,100.30999755859376,0.13112197503810963
4039,2017-12-14,100.1999969482422,103.9000015258789,99.7699966430664,103.2300033569336,1111400.0,-0.02243905416349068,-1.123391995230166,2.681428118100635,66.56598598135905,66.0293313451005,0.36154882678479794,-5.119442415818455,-11.321698205259352,-3.860489995299119,30.902044232044055,4.1300048828125,8.650324695487114,3.745497512817394,-7.255328345107614,14.746323370742402,-1.75491541614511,9.245910441779898,-0.8420989990234631,34.474322611454205,-28.647495470990478,5.500412928962502,12,1.9800033569335795,-6.899997711181655,-13.814996719360366,-10.39499664306642,20.790000915527315,3,0.13672659675542076,1.839684342331324,102.5,-4.833332370025742,103.02999877929688,1.1880355256465434,100.8499984741211,0.13672659675542076
4040,2017-12-15,100.6999969482422,101.72000122070312,100.16999816894531,100.83999633789062,1617000.0,0.004990020112059179,-1.583344989382399,0.046204321300061746,66.42401623716896,65.10051152238842,0.09404847498194613,-5.07637166860853,-11.860080613271293,-4.500561443291062,31.888768719869997,1.5500030517578125,7.758400126686794,3.7354976654052905,-7.046578046388149,14.51757337719873,-1.6555401904914362,9.126535521302017,7.090003967285142,24.651117677256515,-38.790029380224276,5.391037855896723,12,1.4800033569335795,-7.234996795654311,-15.279996871948256,-10.939998626708999,20.22000122070311,4,0.14548164816140652,-1.123391995230166,100.1999969482422,1.839684342331324,102.5,-4.833332370025742,103.02999877929688,0.14548164816140652
4041,2017-12-18,102.70999908447266,103.0999984741211,100.6500015258789,101.33999633789062,844800.0,0.019960299872338272,1.279065311119391,-9.785776566758486,65.41706043094995,65.90734017949002,-2.370613981812653,-6.353608907413388,-13.884610572826404,-6.698489407756483,33.0234257202305,2.4499969482421875,6.802187922073372,5.07349967956543,-5.3590022449762245,15.506001604107084,-0.14275128270539028,10.28975064183625,4.927601776123041,50.77723620944319,-7.9149305528564184,5.216250962270824,12,-1.6450004577636719,-8.814998626708984,-18.55500030517578,-12.950000762939453,20.93000030517578,0,0.12481744532273398,-1.583344989382399,100.6999969482422,-1.123391995230166,100.1999969482422,1.839684342331324,102.5,0.12481744532273398
4042,2017-12-19,99.7300033569336,102.86000061035156,99.38999938964844,102.4499969482422,1333500.0,-0.02901368663325754,-1.0411762725936564,-1.9853928016528568,49.605463391353744,64.86079315486054,0.43222541985284124,-2.8669029584819725,-10.851875860716888,-3.9235802128775106,34.30815841975251,3.470001220703125,6.027662153239362,1.6785037994384737,-8.367640610136462,11.72464820901341,-3.344568405348994,6.701576004225942,7.75824544982909,7.538887056256185,-44.471853891862175,5.0230722047874705,12,1.3349952697753906,-5.605003356933594,-15.620004653930664,-9.97000503540039,23.159996032714844,1,0.17336802069736157,1.279065311119391,102.70999908447266,-1.583344989382399,100.6999969482422,-1.123391995230166,100.1999969482422,0.17336802069736157
4043,2017-12-20,98.58999633789062,100.91000366210938,98.02999877929688,100.02999877929688,1081700.0,-0.01143093332668288,-1.2500059604701619,0.5294139096531675,45.69180629794625,63.14113729001106,1.9479568203063735,-1.0182953013450344,-9.694500571239615,-3.0261118071097854,35.50994247909624,2.8800048828125,4.588141811787722,0.05549697875976278,-9.026773629066696,9.137767586586222,-4.485638325153474,4.596632282672999,8.574322492187491,9.539988016527316,-35.51792327343294,4.541135303913229,12,2.8800010681152344,-0.5749969482421875,-14.839996337890625,-8.829998016357422,20.68000030517578,2,0.19718027349124645,-1.0411762725936564,99.7300033569336,1.279065311119391,102.70999908447266,-1.583344989382399,100.6999969482422,0.19718027349124645
4044,2017-12-21,100.12999725341795,100.5199966430664,98.1999969482422,98.51000213623048,1090000.0,0.015620255327420729,-1.0714232191878938,-1.1249947018183162,51.52932430032083,61.46921996449473,0.8973781733174633,-1.8240628885849333,-11.120219814801956,-4.834731603633159,36.79932236315142,2.3199996948242045,4.358619186320283,1.069998168945304,-7.000358916604426,9.140355254495034,-2.965180373829554,5.105176711720162,6.486262373613286,41.420090740141326,0.8959831304054546,4.0351785427748625,12,1.665000915527358,-2.114997863769517,-9.27999877929686,-9.27999877929686,16.860000610351562,3,0.18945372756469925,-1.2500059604701619,98.58999633789062,-1.0411762725936564,99.7300033569336,1.279065311119391,102.70999908447266,0.18945372756469925
4045,2017-12-22,100.5500030517578,100.83000183105469,99.70999908447266,100.63999938964844,1257600.0,0.004194605111961236,3.7659567560548015,-0.05555346243690222,42.60760059045701,58.99590616457238,0.575519433195268,-1.4256115594666454,-11.327151372775305,-5.53050692049861,38.17744622769127,1.1200027465820312,4.385124581121929,0.9240039825439368,-5.702177385553767,7.550185350641641,-2.3890867015049224,4.237094666592796,5.551080924409376,49.70422927310046,15.094369908570265,3.313090684048853,12,1.2449951171875142,-2.535003662109361,-9.700004577636705,-9.700004577636705,16.739997863769545,4,0.20328189151312404,-1.0714232191878938,100.12999725341795,-1.2500059604701619,98.58999633789062,-1.0411762725936564,99.7300033569336,0.20328189151312404
4046,2017-12-26,101.95999908447266,102.75,100.6500015258789,100.8000030517578,565100.0,0.014022834310498,-1.8767120424320016,-12.889369277719384,51.840066331680596,56.70248354078148,-0.7380818629649184,-1.985196717198292,-12.469446089192857,-7.147802769667351,39.56199163019941,2.1999969482422017,4.38683501958451,1.7295001983642635,-3.1157800658757395,6.5747804626042665,-0.6931399337557451,4.152140330484272,3.656819779882298,81.36643509962438,47.155260809140714,2.4226401321200037,12,-0.9949989318847656,-3.9449996948242188,-11.110000610351562,-11.110000610351562,11.970001220703125,1,0.18595526926951544,3.7659567560548015,100.5500030517578,-1.0714232191878938,100.12999725341795,-1.2500059604701619,98.58999633789062,0.18595526926951544
4047,2017-12-27,99.7699966430664,101.72000122070312,99.4000015258789,101.72000122070312,988500.0,-0.02147903551462238,1.379481280639772,-1.681044178291647,55.52310331679867,55.022714097559444,1.051427271509084,0.7911674185085644,-10.04778989051789,-5.18760373574149,40.44179997749545,2.55999755859375,3.894012843221091,-0.8070022583007841,-4.200674641910538,2.58667012530897,-2.503838450105661,0.889833933504093,5.391613016185062,36.86435198655158,-1.569891040784242,1.6968361918048793,12,1.1950035095214844,-1.7549972534179688,-8.919998168945312,-8.919998168945312,10.090003967285156,2,0.23925031121308438,-1.8767120424320016,101.95999908447266,3.7659567560548015,100.5500030517578,-1.0714232191878938,100.12999725341795,0.23925031121308438
4048,2017-12-28,99.70999908447266,99.91000366210938,98.16999816894531,99.86000061035156,604600.0,-0.0006013587312064805,12.91961915224755,0.07692367884628175,55.12194559164444,53.751154054257825,0.753256565815974,0.8772395756575975,-9.819114241837568,-5.3358213428078045,40.036453842280885,1.7400054931640625,3.4407783888333086,-0.8549999237060604,-4.2596866457996185,2.549686798387498,-2.5573432847528323,0.8473434373407116,5.023713921981539,33.62446069530742,-8.14788440257341,1.702343361046776,12,0.8549995422363281,-1.404998779296875,-8.860000610351562,-8.860000610351562,12.489997863769545,3,0.23247418030300127,1.379481280639772,99.7699966430664,-1.8767120424320016,101.95999908447266,3.7659567560548015,100.5500030517578,0.23247418030300127
4049,2017-12-29,99.69000244140624,100.98999786376952,99.5,99.8499984741211,969200.0,-0.00020054802176339148,-4.51850125037082,1.0666293677840324,48.26039600908326,51.73297402891497,0.7747789730447181,0.8369745763298226,-9.618167516054001,-5.52467329588265,39.516303574421876,1.489997863769517,2.4964642284720355,-0.8094966888427848,-4.229317364593953,2.6103239869083836,-2.519407026718369,0.9004136490327994,4.64148771141852,33.18785294264599,-9.253260195883868,1.7099103378755864,12,0.8749961853027486,-1.3850021362304545,-8.75750350952147,-8.840003967285142,10.239997863769545,4,0.19640880451546283,12.91961915224755,99.70999908447266,1.379481280639772,99.7699966430664,-1.8767120424320016,101.95999908447266,0.19640880451546283
4050,2018-01-02,106.08999633789062,107.93000030517578,99.70999908447266,100.9000015258789,2624500.0,0.06419895415536825,-1.1717309252530954,-32.43827189928661,61.064184535977844,51.249321151695845,-5.342007829807841,-5.298320082209372,-15.730420312761552,-12.095067321802105,39.610294216815866,8.239997863769545,1.7793579893885294,5.249997329711917,1.0698500521962444,9.43014460722759,3.1599236909540878,7.340070968469746,-8.05999755859375,81.14750446155325,36.5866290784668,2.0900736387578345,1,-3.109996795654297,-7.644996643066406,-14.942497253417969,-15.239997863769531,3.5400009155273295,1,0.1027429720250248,-4.51850125037082,99.69000244140624,12.91961915224755,99.70999908447266,1.379481280639772,99.7699966430664,0.1027429720250248
4051,2018-01-03,107.0500030517578,107.66000366210938,105.3000030517578,106.41999816894531,2086800.0,0.009048984324682374,1.5513435938041427,0.12138834538994203,58.94924993494972,52.28751965653984,-6.282293616939413,-6.344998674226801,-16.381084677531945,-13.17292185633427,39.16618766306163,2.3600006103515767,1.362773553956032,6.058503723144511,1.2245782873430215,10.892429158946001,3.6415410052437664,8.475466441045256,-8.822004241943347,90.98363667205244,47.815306440775046,2.4169627179007414,1,-4.07000350952147,-8.565002441406236,-15.787504196166978,-16.200004577636705,2.089996337890639,2,0.09565621272162494,-1.1717309252530954,106.08999633789062,-4.51850125037082,99.69000244140624,12.91961915224755,99.70999908447266,0.09565621272162494
4052,2018-01-04,111.0,111.52999877929688,107.4800033569336,107.75,2104500.0,0.0368986159330833,-1.1372045365788848,5.158690176322534,66.42194435141904,54.59086832914793,-9.460382588309457,-10.033652691717151,-19.941415163967193,-17.238314235371476,38.582029788832386,4.479995727539077,1.020382347671827,9.516000747680664,2.9259555268418893,16.10604596851944,6.220978137261284,12.811023358100044,-12.57796116027832,96.03294344997093,53.4449967565441,3.2950226104193865,1,-6.150001525878906,-10.420001983642578,-17.79250144958496,-20.150001525878906,-1.5199966430664062,3,0.026396399145727667,1.5513435938041427,107.0500030517578,-1.1717309252530954,106.08999633789062,-4.51850125037082,99.69000244140624,0.026396399145727667
4053,2018-01-05,112.18000030517578,113.1500015258789,110.3000030517578,111.95999908447266,1996700.0,0.010630633379961951,1.6388830020203864,0.06769268329326923,74.19225024904914,57.108971212339966,-9.509990121001564,-10.60099301525014,-20.656488155291413,-18.55963485240875,38.81385337054546,2.849998474121108,0.6227298211668284,9.962001037597659,2.0940999051474023,17.829902170047916,6.028050471372538,13.89595160382278,-13.2336430678711,92.89376474527047,47.24381389487064,3.9339505662251266,1,-6.520000457763672,-8.89999771118164,-20.82250213623047,-21.330001831054688,-5.959999084472656,4,-0.020681045538535114,-1.1372045365788848,111.0,1.5513435938041427,107.0500030517578,-1.1717309252530954,106.08999633789062,-0.020681045538535114
4054,2018-01-08,111.38999938964844,112.29000091552734,110.63999938964844,112.0500030517578,1257100.0,-0.007042261663203875,1.8947410689189008,-2.9999999999999356,71.33732762291238,60.301163104835005,-7.7721079245897755,-9.197244176171779,-19.370850286980172,-17.561873423768247,39.323907458023164,1.6500015258789062,1.0832814504963437,8.483000183105474,-0.06951117954112362,17.035511545752072,4.206744501782168,12.75925586442878,-11.591423495029304,86.9047483889719,37.0041185801407,4.276255681323301,1,-5.729999542236328,-6.529998779296875,-18.8125,-20.540000915527344,-2.3700027465820312,0,0.007271726034940862,1.6388830020203864,112.18000030517578,-1.1372045365788848,111.0,1.5513435938041427,107.0500030517578,0.007271726034940862
4055,2018-01-09,110.48999786376952,111.69000244140624,109.80999755859376,111.69000244140624,1091400.0,-0.008079733645842468,2.133329518650572,1.8181786655569818,66.2489515160631,61.90215034754418,-5.938316498406891,-7.900543575807248,-18.050887807666314,-16.5279700976932,39.456665007544004,1.8800048828124716,1.8109736542338055,7.073998641967762,-2.0221743086901114,16.170171592625636,2.5259121666388324,11.622085117296692,-9.890336431274804,66.11459644382663,15.650488675213936,4.548086475328937,1,-4.829998016357408,-5.6299972534179545,-17.59249877929686,-19.639999389648423,-1.709999084472642,1,-0.005068309977561913,1.8947410689189008,111.38999938964844,1.6388830020203864,112.18000030517578,-1.1372045365788848,111.0,-0.005068309977561913
4056,2018-01-10,110.58999633789062,112.0,109.79000091552734,110.2699966430664,711200.0,0.0009050454887726822,-2.453147445029236,-0.2666653951057621,75.78345276750234,64.15330028651125,-5.2360379108357336,-7.624335693955857,-17.601179546394093,-16.51352180866199,39.47676676903722,2.2099990844726562,2.294140525493262,6.686997222900388,-2.862378265300265,16.23637271110104,1.9123094788000685,11.461684967000707,-9.23731449979286,54.84998210388359,-1.0007558971327342,4.7746877441003255,1,-4.929996490478516,-5.7299957275390625,-17.69249725341797,-19.73999786376953,-3.0199966430664062,2,-0.008680704550704021,2.133329518650572,110.48999786376952,1.8947410689189008,111.38999938964844,1.6388830020203864,112.18000030517578,-0.008680704550704021
4057,2018-01-11,112.9499969482422,113.41999816894531,108.9000015258789,110.6999969482422,1015900.0,0.021340091224354207,1.8338515258777637,7.031256705528932,82.22621498456992,67.16488577461408,-6.179706012024525,-9.700393935706089,-19.374972890636982,-18.750737070748784,39.103531445233095,4.519996643066406,3.1427002026106976,8.550997924804705,-1.803974844934885,18.905970694544294,3.37351153993491,13.7284843096745,-10.889475928877573,89.60173518216912,26.740767759618606,5.177486384869793,1,-6.4899978637695455,-7.954998016357436,-18.442499160766616,-20.944999694824233,-7.599998474121108,3,-0.03373171900429217,-2.453147445029236,110.58999633789062,2.133329518650572,110.48999786376952,1.8947410689189008,111.38999938964844,-0.03373171900429217
4058,2018-01-12,115.94000244140624,116.0500030517578,113.0199966430664,114.37999725341795,1579100.0,0.0264719395657369,2.4044893253153385,0.6933356391059028,83.31226917708962,71.05953834883701,-7.403983779572272,-12.260483039683479,-21.723558740330247,-21.630140540370647,38.825392942074984,3.1000061035155966,3.772864636348899,10.869003295898423,-0.6464583409027114,22.384464932699558,5.111272477497849,16.626734114298998,-12.970723250075153,98.46153025347724,31.52984875770892,5.757730818400567,1,-8.060001373291001,-9.63000106811522,-20.13750267028807,-22.64000320434569,-1.9400024414062358,4,-0.05571846600346064,1.8338515258777637,112.9499969482422,-2.453147445029236,110.58999633789062,2.133329518650572,110.48999786376952,-0.05571846600346064
4059,2018-01-16,113.9000015258789,116.83999633789062,112.86000061035156,116.76000213623048,1498100.0,-0.017595315443936665,1.635768348507968,-1.8333276276085442,76.3313595220718,72.75589112506967,-3.504895170346728,-9.63550426627117,-19.020703013623134,-19.500017223983832,39.22489429784666,3.9799957275390625,4.5143601948159215,8.14400215148926,-3.774298095755526,20.062302398734047,2.1848520278668673,14.103152275111654,-9.622649948505156,62.972333337497155,-5.884929693259245,5.959150123622394,1,-2.8300018310546875,-7.195003509521484,-18.062501907348633,-20.60000228881836,-3.410003662109389,1,-0.06742756981816922,2.4044893253153385,115.94000244140624,1.8338515258777637,112.9499969482422,-2.453147445029236,110.58999633789062,-0.06742756981816922
4060,2018-01-17,115.3499984741211,116.23999786376952,112.9800033569336,114.73999786376952,1354200.0,0.012730438356602924,1.7280295726899733,-0.2132868811788785,76.3686485063634,74.69137985522676,-3.9149212919693213,-10.468406098948421,-19.80763315371695,-20.81445937921397,39.645985203301336,3.2599945068359233,5.410902140055825,8.861499023437503,-3.5394216951690822,21.262419742044088,2.6610386641342103,15.061959382740795,-9.565129525485318,81.23427157010929,13.382688960729354,6.200460359303291,1,-3.1899986267089844,-8.240001678466797,-19.49249839782715,-22.049999237060547,0.970001220703125,2,-0.05487647953870434,1.635768348507968,113.9000015258789,2.4044893253153385,115.94000244140624,1.8338515258777637,112.9499969482422,-0.05487647953870434
4061,2018-01-18,115.52999877929688,115.86000061035156,113.66000366210938,115.66999816894531,920900.0,0.001560470806734937,7.461457202382699,-0.22950696650573546,83.70402905827217,76.61161148932155,-3.090537609921242,-10.159607681333,-19.312350221266897,-20.849456434932492,39.899333911088284,2.1999969482421875,6.60486179545191,8.40049934387207,-4.493583265984995,21.294581953729136,1.9534580389435376,14.847540648800603,-8.418514543950522,83.50127941378538,11.245465483724203,6.447041304928529,1,-2.6599998474121094,-8.095001220703125,-19.524999618530273,-22.229999542236328,-0.6800003051757812,3,-0.058426383375065116,1.7280295726899733,115.3499984741211,1.635768348507968,113.9000015258789,2.4044893253153385,115.94000244140624,-0.058426383375065116
4062,2018-01-19,117.0199966430664,117.51000213623048,115.20999908447266,116.23999786376952,1169900.0,0.01289706465431495,1.6136253294492735,-5.571444141689475,84.88512547756751,77.79970873693469,-4.064189040509945,-10.84383650276854,-20.060688602644802,-22.22742605736991,40.6540822641006,2.3000030517578267,7.09434773862661,9.025997543334967,-4.095657435473129,22.147652522143062,2.465170053930919,15.586825032739014,-8.741090955414734,89.46225091675731,11.810911119316955,6.560827489404048,1,-3.8149948120117188,-9.249996185302734,-20.069995880126953,-23.71999740600586,-7.219993591308608,4,-0.08075540266050851,7.461457202382699,115.52999877929688,1.7280295726899733,115.3499984741211,1.635768348507968,113.9000015258789,-0.08075540266050851
4063,2018-01-22,118.02999877929688,118.19000244140624,115.9000015258789,116.87999725341795,1612100.0,0.008631021750164392,2.1156287465551564,1.474363237998348,85.54262435763759,79.37807504079305,-4.645640779676853,-10.88062367029741,-20.259127037434354,-23.100186966487883,41.915602244427156,2.2900009155273295,7.684067754299207,9.063999557495123,-4.0045245120804935,22.13252362707074,2.5297375227073076,15.598261592282938,-8.458739588844168,96.9980561511796,13.155526760788447,6.534262034787809,1,-4.484996795654297,-9.919998168945312,-20.28999900817871,-24.729999542236328,-3.779998779296875,0,-0.10743031802352199,1.6136253294492735,117.0199966430664,7.461457202382699,115.52999877929688,1.7280295726899733,115.3499984741211,-0.10743031802352199
4064,2018-01-23,119.0999984741211,119.13999938964844,116.5999984741211,117.73999786376952,1277000.0,0.009065489332292564,2.5277730682829653,1.1826076572482447,81.77820349640055,81.10354748305278,-5.036618018024001,-11.021655898556162,-20.489364199657146,-24.0326750119235,43.28608232174413,2.5400009155273438,7.780430435651169,9.18549919128418,-3.936318632006021,22.30731701457438,2.6245902796390794,15.74640810292928,-8.149740363515818,99.35063406997497,14.540660675634129,6.560908911645097,1,-5.079998016357422,-10.514999389648438,-21.35999870300293,-25.799999237060547,-1.5899963378906108,1,-0.042821146427044265,2.1156287465551564,118.02999877929688,1.6136253294492735,117.0199966430664,7.461457202382699,115.52999877929688,-0.042821146427044265
4065,2018-01-24,120.98999786376952,121.23999786376952,118.26000213623048,119.26000213623048,1198600.0,0.01586901271085317,1.6726470286359523,1.272055111131023,82.5700790141397,81.85761706601245,-5.901125957352434,-11.91259171319318,-21.53385223590095,-25.7997608510139,44.761056206730146,2.979995727539034,7.646931412809153,10.053498840332011,-3.180812220414012,23.287809901078035,3.4363433099589997,16.670654370705023,-8.565586322936468,96.7018444427669,12.149297722364011,6.617155530373009,1,-5.919998168945298,-11.354999542236314,-23.249998092651353,-27.68999862670897,-4.919998168945298,2,-0.08678403327044137,2.5277730682829653,119.0999984741211,2.1156287465551564,118.02999877929688,1.6136253294492735,117.0199966430664,-0.08678403327044137
4066,2018-01-25,120.91999816894531,121.33999633789062,119.62999725341795,121.12000274658205,1250700.0,-0.0005785576994804531,4.343815938487259,-0.11560986796264804,78.31049015364172,81.42253652924268,-4.706675790631607,-10.908616730583475,-20.62654531472205,-25.623411063254366,45.98779866563935,1.7099990844726705,7.681391384427982,9.035499191284174,-4.207706214307109,22.278704596875457,2.4138964884885326,15.657101894079815,-6.73246936352497,93.14847704522005,9.633045692143426,6.621602702795644,1,-3.8199996948242188,-11.235000610351562,-23.097497940063477,-27.619998931884766,-4.55999755859375,3,-0.03804166840702505,1.6726470286359523,120.98999786376952,2.5277730682829653,119.0999984741211,2.1156287465551564,118.02999877929688,-0.03804166840702505
4067,2018-01-26,123.63999938964844,123.9000015258789,121.66000366210938,123.33999633789062,1488400.0,0.022494221484380406,4.4633606252326015,-1.4999809269501128,80.06294849199418,81.06150089756541,-6.426665462265561,-12.383557938025547,-22.49454131372704,-28.222720509917707,47.81655657923542,2.9800033569335938,8.082671161928346,10.562000274658203,-2.38329837437378,23.507298923690186,4.0893509501422045,17.0346495991742,-8.021977077734036,96.74997329711914,13.825128100871126,6.472649324515993,1,-5.259998321533203,-12.674999237060547,-26.15999984741211,-30.34000015258789,-5.0500030517578125,4,-0.07109350500581835,4.343815938487259,120.91999816894531,1.6726470286359523,120.98999786376952,2.5277730682829653,119.0999984741211,-0.07109350500581835
4068,2018-01-29,122.88999938964844,123.62999725341795,122.72000122070312,123.5199966430664,1403700.0,-0.006065998088825575,1.1411709795262968,-2.0999694827323125,80.2313286455221,81.49483080017097,-5.126207912796374,-10.337962931692488,-21.316962393834814,-27.333928447344533,50.16462511768505,0.9199981689453125,8.335703001648824,8.65300025939942,-3.370791069738303,20.676791588537142,2.6411045948305656,14.664895923968274,-5.615581234941132,86.16436008218841,3.588328640278476,6.0118956645688595,1,-4.4499969482421875,-11.924999237060547,-25.295000076293945,-29.59000015258789,-6.120002746582031,0,-0.10651799497846903,4.4633606252326015,123.63999938964844,4.343815938487259,120.91999816894531,1.6726470286359523,120.98999786376952,-0.10651799497846903
4069,2018-01-30,119.2699966430664,122.6999969482422,117.58000183105469,121.56999969482422,1889700.0,-0.029457260676713504,1.245613095795792,3.6508144111413867,70.19318436248255,80.80866811751757,-0.742440441846071,-5.455574551767569,-17.169164750802025,-23.576891482706245,51.632396200638,5.30999755859375,8.155275070115152,4.053997802734372,-6.011702610090765,14.11969821555951,-0.9788524036781894,9.086848009146934,4.6300048828125,26.74042553191489,-55.525339396523535,5.032850206412566,1,-0.4899940490722656,-8.234996795654297,-19.527498245239258,-25.96999740600586,-3.5199966430664062,1,-0.042089350082649135,1.1411709795262968,122.88999938964844,4.4633606252326015,123.63999938964844,4.343815938487259,120.91999816894531,-0.042089350082649135
4070,2018-01-31,116.98999786376952,120.47000122070312,115.83000183105469,119.86000061035156,1235700.0,-0.01911628107209673,1.2689461559267654,1.2478256254436715,63.37792636806779,78.55021226305041,2.005563203739868,-2.442324579038427,-14.34216585883648,-21.138513670000762,51.830185866749176,4.6399993896484375,7.6150296371433654,1.2289989471435376,-7.892227794000206,10.350225688287281,-3.3316144234283342,5.7896123177154095,6.783603668212905,14.374176909310238,-68.41171282139229,4.560613370571872,1,2.565002441406264,-5.954998016357408,-17.084999084472642,-23.68999862670897,1.8700027465820455,2,0.004444860945005624,1.245613095795792,119.2699966430664,1.1411709795262968,122.88999938964844,4.4633606252326015,123.63999938964844,0.004444860945005624
4071,2018-02-01,117.29000091552734,118.83000183105469,115.83000183105469,116.23999786376952,760600.0,0.0025643478693551103,-2.2085645277106862,-0.36585437174521884,59.92681228590324,75.77706635286549,2.2143317856953217,-2.040453350889152,-14.040752027707597,-21.284768864372552,52.0386643321888,3.0,7.3913965553533245,1.0170021057128906,-7.1445020428505615,9.178506254276343,-3.0637499685688283,5.09775417999461,6.16585662841797,18.091686984933126,-61.19520823633163,4.080752074281723,2,2.575000762939453,-6.255001068115234,-17.38500213623047,-23.990001678466797,1.1200027465820312,3,-0.010401579087562451,1.2689461559267654,116.98999786376952,1.245613095795792,119.2699966430664,1.1411709795262968,122.88999938964844,-0.010401579087562451
4072,2018-02-02,113.93000030517578,117.18000030517578,113.12999725341795,115.91999816894531,1092300.0,-0.02864694845361493,-1.256266616229118,-1.895230552366533,45.47907819905135,71.32556122413368,5.688084501103845,1.6340911082123881,-10.175612149460974,-17.7949056465374,51.42332235801388,4.160003662109389,6.982932944316843,-2.4894985198974666,-10.352189806813044,5.373192767018111,-6.420844163355255,1.441847123560322,9.220823010253909,7.619076683407873,-66.38202585523764,3.9313456434577887,2,4.584999084472656,-2.895000457763672,-14.440000534057617,-20.630001068115234,5.069999694824219,4,0.02132888877966055,-2.2085645277106862,117.29000091552734,1.2689461559267654,116.98999786376952,1.245613095795792,119.2699966430664,0.02132888877966055
4073,2018-02-05,109.86000061035156,114.97000122070312,109.80999755859376,113.0500030517578,1281600.0,-0.03572368721076291,-2.136772194755461,1.6030180230262203,41.673535532187955,66.86948700588783,9.473538455169503,5.8197522625183495,-5.556757258604449,-13.663057858155312,50.233523373143555,5.160003662109361,6.301277437909107,-6.443498229980463,-14.63127656752826,1.7442801075673344,-10.537387398754362,-2.3496090612065643,12.689573141357428,0.38792128879349835,-71.90973309552992,4.093889168773896,2,6.994998931884766,1.1749992370605469,-10.370000839233398,-16.560001373291016,7.199996948242202,0,0.079464734016363,-1.256266616229118,113.93000030517578,-2.2085645277106862,117.29000091552734,1.2689461559267654,116.98999786376952,0.079464734016363
4074,2018-02-06,112.1999969482422,113.11000061035156,106.75,108.27999877929688,1240100.0,0.021299802702442028,1.2160259664998125,-1.2288386109251033,43.73757189907604,62.55476399310298,6.763054082560728,3.7350481783526135,-7.33163547766361,-15.97231788777492,48.837469447455184,6.3600006103515625,5.436704953331997,-4.144001770019514,-12.236910792538467,3.9489072524994384,-8.190456281278983,-0.097547258760045,9.330410708017567,39.7230062925818,-30.14529757443806,4.0464545112594745,2,3.1250038146972514,-0.4999961853027486,-12.764997482299819,-18.899997711181655,4.900001525878892,1,0.04073083617758333,-2.136772194755461,109.86000061035156,-1.256266616229118,113.93000030517578,-2.2085645277106862,117.29000091552734,0.04073083617758333
4075,2018-02-07,109.93000030517578,114.58000183105469,109.9000015258789,112.08999633789062,2163500.0,-0.020231699686351745,-3.216228662549531,-0.5510196534851927,39.721000526271425,58.267042923395174,8.156999060772648,6.283076727201433,-4.49867399412183,-13.683195413970367,47.66285425889104,4.680000305175781,4.328679930628951,-6.385998535156247,-14.567575501893202,1.795578431580708,-10.476787018524718,-2.2952100517877767,10.12236658545801,26.324501847348973,-40.091809233523875,4.090788483368474,2,5.395000457763672,1.875,-10.495000839233398,-16.630001068115234,6.699996948242173,2,0.052942778847151484,1.2160259664998125,112.1999969482422,-2.136772194755461,109.86000061035156,-1.256266616229118,113.93000030517578,0.052942778847151484
4076,2018-02-08,109.62999725341795,115.3499984741211,109.3000030517578,109.93000030517578,1549900.0,-0.002729037122941813,-11.604269320023816,0.1388905568408663,35.815741796717816,53.350686623920026,7.472959329883324,6.859143299109391,-3.6482172979112732,-13.357473707235599,46.448888755919796,6.0499954223632955,3.4006440146643655,-6.638001632690447,-14.970890062819961,1.694886797439068,-10.804445847755204,-2.4715574176256894,9.092132948152454,27.6126286591649,-34.40600803529749,4.166444215064758,2,5.56000137329103,4.970005035400405,-8.917497634887681,-16.25999832153319,6.240005493164091,3,0.08419231586404008,-3.216228662549531,109.93000030517578,1.2160259664998125,112.1999969482422,-2.136772194755461,109.86000061035156,0.08419231586404008
4077,2018-02-09,109.13999938964844,110.4499969482422,103.33999633789062,110.38999938964844,1577900.0,-0.004469560120820337,9.379599928717617,4.166624281572459,32.58911121284967,48.05710690917864,6.358493114604855,7.430011066198233,-2.6978568650206824,-12.829495948113276,45.20724320494261,7.110000610351577,2.18334083648044,-6.937499618530268,-15.750161877607852,1.875162640547316,-11.343830748069053,-2.531168488991483,8.384917791764934,48.293105912620895,-8.916660147348118,4.40633112953879,2,3.8799972534179688,4.479999542236328,-8.407499313354492,-15.770000457763672,5.1100006103515625,4,0.08493681807130526,-11.604269320023816,109.62999725341795,-3.216228662549531,109.93000030517578,1.2160259664998125,112.1999969482422,0.08493681807130526
4078,2018-02-12,109.4800033569336,110.8000030517578,108.0500030517578,109.8000030517578,1181400.0,0.0031153011653526352,1.3706899670160475,0.25599975585936363,30.604850940722713,43.65840319564977,4.376471420212212,6.936883289321074,-2.793267347164118,-13.069599815828582,43.53639938033221,2.75,1.1373028066846018,-6.274495697021479,-15.568758676702316,3.019767282659359,-10.921627186861897,-1.62736420718106,6.342723323257047,51.12411263042546,-0.7239239344502835,4.647131489840415,2,2.4249954223632812,4.139995574951172,-6.765005111694336,-14.310005187988281,5.759994506835923,0,0.08695648841029646,9.379599928717617,109.13999938964844,-11.604269320023816,109.62999725341795,-3.216228662549531,109.93000030517578,0.08695648841029646
4079,2018-02-13,106.22000122070312,109.98999786376952,105.95999908447266,109.16999816894531,1392100.0,-0.029777146842076774,-1.3227650499098462,9.218749254941638,21.78067754955687,39.036486660259676,6.247668565636857,10.11038282167425,0.6446398368332353,-9.726043437363984,41.83043023259625,4.029998779296861,-0.40119537487994705,-9.15049781799317,-19.35719487856369,1.0561992425773497,-14.25384634827843,-4.04714928770791,8.104797818411512,23.98005304365779,-21.277455734146002,5.10334853028526,2,4.864997863769531,7.399997711181641,-1.75,-10.240001678466797,5.489997863769531,1,0.10205230854184766,1.3706899670160475,109.4800033569336,9.379599928717617,109.13999938964844,-11.604269320023816,109.62999725341795,0.10205230854184766
4080,2018-02-14,109.0199966430664,110.0,105.26000213623048,105.5,1106700.0,0.026360340709707497,-1.3700034523076199,-1.193220435419048,29.411763152983113,35.64592564549077,2.4565713533532687,7.1799649325445785,-1.8857970659842493,-12.408269677277616,40.08077497969152,4.739997863769517,-1.9573034276359067,-6.034002304077148,-16.628580584394555,4.5605759762402585,-11.331291444235845,-0.7367131639184521,3.9866260719013553,47.293915860688934,7.759925609765695,5.297289140158701,2,1.2400016784667969,4.600002288818359,-3.7599964141845703,-13.039997100830078,1.8199996948242188,2,0.07411486039124338,-1.3227650499098462,106.22000122070312,1.3706899670160475,109.4800033569336,9.379599928717617,109.13999938964844,0.07411486039124338
4081,2018-02-15,108.77999877929688,110.27999877929688,107.56999969482422,109.2300033569336,818400.0,-0.002201411403040976,1.1254932936005722,-0.1278423314758341,21.87736252794612,33.02351279314574,1.522595320318814,7.260595786519303,-1.526279443219721,-12.081199781641303,38.20798534164285,2.7099990844726562,-3.2008029993396008,-5.936500167846674,-16.891167999850865,5.018167664157517,-11.41383408384877,-0.4591662518445787,3.06662877042163,72.92221910865038,38.947461560087866,5.477333916002098,2,0.5649986267089844,4.840000152587891,-3.519998550415039,-12.799999237060547,5.989997863769531,3,0.07216398751803532,-1.3700034523076199,109.0199966430664,-1.3227650499098462,106.22000122070312,1.3706899670160475,109.4800033569336,0.07216398751803532
4082,2018-02-16,107.56999969482422,109.33999633789062,105.77999877929688,108.72000122070312,946700.0,-0.011123359974728575,1.9790877255706902,2.5555329501720836,21.502973846330747,30.782339272494937,1.9395141662743072,8.143865169644116,-0.11583398016925628,-10.827803675437877,36.15133242685124,3.55999755859375,-4.252910765444739,-6.673999404907221,-18.01859030270643,4.670591492891987,-12.346294853806825,-1.001703956007617,3.2558321094749374,41.6966999431238,13.731883964705588,5.672295448899607,2,1.7749977111816406,6.049999237060547,-2.309999465942383,-11.59000015258789,7.440002441406264,4,0.07715908780612546,1.1254932936005722,108.77999877929688,-1.3700034523076199,109.0199966430664,-1.3227650499098462,106.22000122070312,0.07715908780612546
4083,2018-02-20,105.3499984741211,108.37999725341795,103.72000122070312,107.4000015258789,2369200.0,-0.02063773567910443,1.3241907313193828,1.7826089840977093,22.68445741162273,28.44310432944458,3.8582278769507496,9.871312816191065,2.400618242275442,-8.571285457157131,34.037190354384244,4.6599960327148295,-5.350066864513153,-8.260000610351568,-20.119299521911998,3.5992983012088615,-14.189650066131776,-2.3303511545713604,4.930000305175781,24.8475283543762,-3.1369950292137077,5.929649455780213,2,3.9949989318847656,8.270000457763672,0.3775005340576172,-9.235000610351562,10.6300048828125,1,0.0844803194569117,1.9790877255706902,107.56999969482422,1.1254932936005722,108.77999877929688,-1.3700034523076199,109.0199966430664,0.0844803194569117
4084,2018-02-21,114.0,119.3000030517578,113.2300033569336,116.95999908447266,5545200.0,0.08210727718238897,-1.697782216020732,1.443899842946356,45.306125577684156,29.063673779601547,-5.0395548492583515,0.8639362710151204,-5.849852521922344,-17.161882847283692,31.096501232714953,13.950004577636705,-5.662056247254739,0.6450008392334041,-10.933251177681981,12.22325285614879,-5.144125169224296,6.434126847691104,-10.660003662109375,65.98201265166976,34.777353122196644,5.789126008457695,2,-2.6800003051757812,-0.3800010681152344,-6.904998779296875,-16.56999969482422,4.550003051757798,2,0.010877174243592247,1.3241907313193828,105.3499984741211,1.9790877255706902,107.56999969482422,1.1254932936005722,108.77999877929688,0.010877174243592247
4085,2018-02-22,110.48999786376952,115.5,110.1999969482422,115.0999984741211,1465800.0,-0.030789492423074383,-1.042389425281955,1.5574331203460083,40.3023338201987,29.562184004432755,-1.6111980270271715,3.7386543326714303,-2.0599109852703776,-13.61499837001783,27.634993496722167,5.300003051757798,-5.643914414663115,-2.3400012969970874,-13.401248453588053,8.721245859593878,-7.870624875292563,3.1906222812983884,-6.830801391601554,43.4531184044675,10.152304139722474,5.530623578295482,2,0.8300018310547017,3.1300010681152486,-1.6024990081786967,-12.66500091552733,1.4400024414062642,3,0.011041734494441346,-1.697782216020732,114.0,1.3241907313193828,105.3499984741211,1.9790877255706902,107.56999969482422,0.011041734494441346
4086,2018-02-23,116.31999969482422,117.06999969482422,111.08000183105469,111.1500015258789,1504200.0,0.05276497369692135,-1.2561207600087356,-1.121474508557826,53.184118661585,31.850518165403347,-7.14365733571438,-2.586235231993527,-7.553865048160347,-19.369052053645902,23.989266653231045,6.580001831054702,-5.7187198320993815,3.7200004577636747,-6.8115777876192,14.25157870314655,-1.5457886649277555,8.985789580455105,-12.347987091064454,80.87289469380087,42.49255472934791,5.265789122691434,2,-4.80999755859375,-2.700000762939453,-6.685001373291016,-18.49500274658203,-4.409996032714844,4,-0.047111445764364435,-1.042389425281955,110.48999786376952,-1.697782216020732,114.0,1.3241907313193828,105.3499984741211,-0.047111445764364435
4087,2018-02-26,114.8499984741211,117.73999786376952,112.08000183105469,116.5,1409600.0,-0.012637562109351852,1.7409199984482697,-0.31914934434406367,57.14285402257802,34.79918517449838,-5.340080853343508,-1.9062583098538681,-5.828247702734615,-17.83343443257789,19.915740444147204,5.6599960327148295,-5.501342124704578,2.6894992828369197,-6.557518489639307,11.936517055313146,-1.9340096034011935,7.313008169075033,-10.571426061401368,71.4377146685132,27.08454524576529,4.623508886238115,2,-3.339996337890625,-1.2299995422363281,-4.697500228881836,-17.025001525878906,-0.3699951171875,0,-0.0006965766836533049,-1.2561207600087356,116.31999969482422,-1.042389425281955,110.48999786376952,-1.697782216020732,114.0,-0.0006965766836533049
4088,2018-02-27,109.8000030517578,113.91000366210938,108.9000015258789,113.26000213623048,2161000.0,-0.04397035689557449,1.1050419696651563,2.0969672028816135,46.81191028772382,37.58043325651693,-0.26811506892636316,2.2269629738628396,-0.558961234082588,-12.74045446355548,15.632875369001448,5.9499969482421875,-5.258443121779578,-1.7059963226318473,-9.493195282774863,6.0812026375111685,-5.599595802703362,2.1876031574396677,-5.22100202625731,8.65385955607188,-34.786098674558524,3.893599480071509,2,1.7099990844726705,3.8199958801269673,0.6874980926513814,-11.640003204345689,6.589996337890639,1,0.04744989926837051,1.7409199984482697,114.8499984741211,-1.2561207600087356,116.31999969482422,-1.042389425281955,110.48999786376952,0.04744989926837051
4089,2018-02-28,114.25,116.11000061035156,109.68000030517578,110.70999908447266,1901700.0,0.040528204230964926,-1.29642930614725,-1.0231219226079222,55.424409502677264,40.47072729537184,-3.8658000135841206,-2.7599043424249032,-4.659289159464095,-17.0564869613128,13.316790875346118,6.430000305175781,-4.756604900007687,2.995000457763666,-4.024252596568317,10.01425351209565,-0.5146260694023255,6.504626984929658,-9.376578933974372,60.520369801394104,14.299280772188418,3.509626527165994,2,-2.7399978637695312,-0.6300010681152344,-3.4224987030029297,-15.75,-2.339996337890625,2,0.015142261329834428,1.1050419696651563,109.8000030517578,1.7409199984482697,114.8499984741211,-1.2561207600087356,116.31999969482422,0.015142261329834428
4090,2018-03-01,117.51000213623048,117.88999938964844,113.43000030517578,114.23999786376952,2062100.0,0.028533935546875222,1.213399719813714,0.9237297815709301,59.209917143132316,44.618788919281414,-6.475850805974588,-6.3020615681431735,-7.540650305962956,-20.152627595242947,11.637829548489687,4.459999084472656,-4.1156816567768715,6.229002380371114,-0.8829359937073065,13.340940754449534,2.6730331933319036,9.784971567410324,-12.348049430490207,95.77311074845328,45.248468641048845,3.555969187039212,3,-6.000000000000014,-3.8900032043457173,-6.207502365112319,-18.53500366210939,-7.160003662109389,3,0.00885031824203053,-1.29642930614725,114.25,1.1050419696651563,109.8000030517578,1.7409199984482697,114.8499984741211,0.00885031824203053
4091,2018-03-02,116.06999969482422,116.79000091552734,113.12000274658205,116.66999816894531,1462100.0,-0.012254296785194962,7.738049608995343,-0.18348553216707025,57.92362196797886,48.66552759946454,-4.350517094714405,-5.226089203138983,-5.7957313623130915,-18.5548349405815,9.844976033926947,4.3899993896484375,-2.8763546376666795,4.849999999999994,-2.0630757212060757,11.763075721206064,1.3934621393969593,8.30653786060303,-10.62528598216359,79.75528223250224,27.75253867390962,3.4565378606030346,3,-4.55999755859375,-2.450000762939453,-3.717500686645508,-16.045001983642578,-3.9300003051757812,4,-0.0356681261353794,1.213399719813714,117.51000213623048,-1.29642930614725,114.25,1.1050419696651563,109.8000030517578,-0.0356681261353794
4092,2018-03-05,116.36000061035156,117.5500030517578,115.12000274658205,115.4499969482422,1088500.0,0.0024985001834223475,-2.095557434566697,-1.51667662729039,57.87545467645375,52.575638406667984,-3.645942017073324,-5.612460090647943,-5.675090354736625,-18.633141552054468,8.955624788078483,2.430000305175753,-1.9378727370476128,5.018500900268549,-2.1748540257172664,12.211855826254364,1.4218234372756342,8.615178363261464,-10.638181110908988,82.98109963448486,29.59212235403612,3.59667746299291,3,-2.259998321533203,-2.740001678466797,-2.9675025939941406,-16.12000274658203,-5.430000305175781,0,-0.03824335617824248,7.738049608995343,116.06999969482422,1.213399719813714,117.51000213623048,-1.29642930614725,114.25,-0.03824335617824248
4093,2018-03-06,118.58999633789062,119.04000091552734,115.12999725341795,116.54000091552734,1003700.0,0.019164624577534317,1.6508458269863,2.2527331567121984,64.50175485043519,54.708486103640325,-4.246949587026592,-7.541551578632976,-7.423313410759732,-20.647822741537766,9.127110918378367,3.910003662109389,-0.66724468410969,6.81199684143067,-1.0328259125150367,14.656819595376376,2.8895854644578236,10.734408218403516,-12.596613167401742,95.19225909943808,36.51007088750782,3.922411376972851,3,-4.6199951171875,-5.104999542236328,-3.9174957275390625,-16.639995574951172,-8.019996643066406,1,-0.034657164245512795,-2.095557434566697,116.36000061035156,7.738049608995343,116.06999969482422,1.213399719813714,117.51000213623048,-0.034657164245512795
4094,2018-03-07,116.7699966430664,118.30999755859376,115.8000030517578,117.43000030517578,708600.0,-0.015346991744890626,1.074377195028909,-0.32195372482759393,59.29925646814126,56.819255286745054,-2.2268854681912984,-5.651373288694884,-5.182402919055505,-18.581946042334465,9.71459610640152,2.7899932861328267,0.7750341691341163,4.7634971618652315,-3.393109691939628,12.920104015670091,0.6851937349627946,8.841800588767669,-10.51048107495214,61.65532137545645,1.469283453387611,4.078303426902432,3,-2.7999954223632812,-3.75,-2.067495346069336,-14.589996337890625,-10.159996032714844,2,-0.0032542370843728907,1.6508458269863,118.58999633789062,-2.095557434566697,116.36000061035156,7.738049608995343,116.06999969482422,-0.0032542370843728907
4095,2018-03-08,115.75,117.33000183105469,114.54000091552734,117.33000183105469,672200.0,-0.008735091824865426,2.5316426357113193,2.393928885189809,58.209660449683184,57.37764881875596,-0.42721845709243667,-4.398514918724146,-3.7582097741805853,-17.274160667980098,10.246869997686204,2.7900009155273438,2.3887558662188866,3.45250053405762,-4.806809306863855,11.711810374979095,-0.6771543864031173,7.582155454518357,-9.22967468221286,44.425643021550336,-13.564858432973871,4.1296549204607365,3,-1.779998779296875,-3.845001220703125,-0.842498779296875,-9.680000305175781,-9.300003051757798,3,-0.03317491436622566,1.074377195028909,116.7699966430664,1.6508458269863,118.58999633789062,-2.095557434566697,116.36000061035156,-0.03317491436622566
4096,2018-03-09,118.86000061035156,118.94000244140624,114.4000015258789,116.44000244140624,1088300.0,0.026868255812972475,2.5193780569306474,-1.5316426357113284,62.728299102552626,57.99825382764203,-3.507925527593642,-7.148056625082148,-6.464997088497384,-20.058600924106315,10.738510522906333,4.5400009155273295,2.833724516013916,6.101000976562503,-2.5527861542135355,14.754788107338541,1.7741074111744837,10.427894541950522,-12.084081737885015,96.12068256781777,34.57914646483824,4.326893565388018,3,-4.8899993896484375,-7.540000915527344,-3.565000534057617,-12.790000915527344,-10.66000366210936,4,-0.07159685421951212,2.5316426357113193,115.75,1.074377195028909,116.7699966430664,1.6508458269863,118.58999633789062,-0.07159685421951212
4097,2018-03-12,118.41000366210938,119.25,117.20999908447266,118.55999755859376,802800.0,-0.003785940988822456,1.6666699910242346,-0.061980995857430304,65.33584660220438,60.05646897369542,-2.793614128793209,-6.2904820568904825,-5.53810133746677,-19.290338753284885,10.620149974369198,2.0400009155273438,3.8230582267694047,5.187503814697266,-3.6413744641539694,14.0163820935485,0.7730646752716552,9.601942954122876,-11.383603106056995,82.68048242957752,15.815910505093896,4.414439139425616,3,-3.9450035095214844,-7.090003967285156,-2.960002899169922,-12.340003967285156,-11.020004272460938,0,-0.052951643261094694,2.5193780569306474,118.86000061035156,2.5316426357113193,115.75,1.074377195028909,116.7699966430664,-0.052951643261094694
4098,2018-03-13,119.0,120.0999984741211,117.26000213623048,118.75,942500.0,0.0049826561915682355,1.3183672452557447,-1.666734486266373,57.24218075217188,60.258443556972594,-2.1694964272169557,-6.462005800919798,-5.632576246793235,-19.58861955403445,10.651075762580438,2.839996337890611,3.8639871469959246,5.30150032043457,-3.702591107774765,14.305591748643906,0.7994546063299026,9.803546034539238,-11.728127394033507,80.7017708235735,13.158572316364115,4.502045714104668,3,-2.3899993896484375,-7.280002593994141,-4.225000381469727,-12.930000305175781,-13.819999694824219,1,-0.06781512348591778,1.6666699910242346,118.41000366210938,2.5193780569306474,118.86000061035156,2.5316426357113193,115.75,-0.06781512348591778
4099,2018-03-14,117.05999755859376,119.87999725341795,116.5500030517578,119.16000366210938,681800.0,-0.01630254152442212,-1.1346150084118902,-8.400024414062443,59.969653755041044,60.34285873607357,0.23582119346531272,-3.866496114574929,-3.2087341460631507,-17.36075025914269,10.185883743127878,3.3299942016601562,3.814068336899183,2.8194980621338033,-5.573435674830662,11.212431799098269,-1.3769688063484296,7.015964930616036,-9.274999917901084,46.66662205030074,-22.935541678880277,4.196466868482231,3,-0.4499969482422017,-5.340000152587905,-3.1149978637695455,-10.989997863769545,-13.299995422363281,2,-0.055441636759995805,1.3183672452557447,119.0,1.6666699910242346,118.41000366210938,2.5193780569306474,118.86000061035156,-0.055441636759995805
4100,2018-03-15,117.0999984741211,118.33000183105469,115.47000122070312,117.54000091552734,672600.0,0.00034171293662721425,1.831677783401192,0.20952436312906134,51.43593356468723,59.622004469041165,0.1470041157591453,-3.4468479079505983,-2.960777360754747,-17.095518484042586,9.449364700015517,2.8600006103515625,4.645123576101042,2.4554988861084013,-5.652393464702143,10.563391236918946,-1.598447289296871,6.509445061513674,-8.822400800091273,47.368392873873994,-19.94853807498186,4.053946175405274,3,0.15000152587890625,-5.380001068115234,-3.5874977111816406,-10.739997863769531,-11.580001831054688,3,-0.08958153715166617,-1.1346150084118902,117.05999755859376,1.3183672452557447,119.0,1.6666699910242346,118.41000366210938,-0.08958153715166617
4101,2018-03-16,116.62999725341795,117.80999755859376,115.76000213623048,116.93000030517578,1354400.0,-0.004013674012190549,-1.0098060481850488,0.6818213344430896,53.40213984779698,59.1249694880793,0.7876215254393912,-2.486051826206605,-2.2332914511631685,-16.317683433245534,8.754932540168133,2.0499954223632812,4.767967722231404,1.5929977416992074,-6.067204532808844,9.25320001620726,-2.2371033955548256,5.42309887895324,-7.879503547384488,25.053924856186345,-40.01744583831126,3.8301011372540277,3,0.6200027465820455,-4.909999847412095,-3.0649967193603374,-10.269996643066392,-9.699996948242173,4,-0.08728457982431637,1.831677783401192,117.0999984741211,-1.1346150084118902,117.05999755859376,1.3183672452557447,119.0,-0.08728457982431637
4102,2018-03-19,115.87000274658205,117.55999755859376,114.6999969482422,116.79000091552734,813000.0,-0.006516286759267964,1.3252118249822953,3.066629367783745,63.87746494645299,59.05560394319239,1.643647417784365,-1.1303111320373063,-1.3466743714637488,-15.237257896031082,7.5475499673778925,2.8600006103515625,4.410052572653058,0.41800308227540484,-6.390924884989047,7.226931049539857,-2.9864609013568213,3.822467065907631,-6.66552884982508,21.66676792094825,-48.45324033586577,3.404463983632225,3,1.3799972534179545,-4.150005340576186,-0.9750022888183736,-9.440002441406264,-8.050003051757827,0,-0.0661949220378878,-1.0098060481850488,116.62999725341795,1.831677783401192,117.0999984741211,-1.1346150084118902,117.05999755859376,-0.0661949220378878
4103,2018-03-20,114.25,116.69000244140624,113.73999786376952,116.38999938964844,636000.0,-0.01398120918427126,1.1532836959609065,2.3260909226610416,50.0,58.02235322451003,2.8868648218740276,1.254988480360268,0.3456963009469405,-13.276485751551178,5.7830486113531645,2.9500045776367188,4.165619216537749,-1.6469997406005916,-6.5813263163049385,3.2873268351037552,-4.114163028452765,0.8201635472515818,-4.609705120148476,8.306224542795672,-60.424448719162626,2.4671632878521725,3,2.6699981689453125,-2.3400001525878906,-0.9300022125244141,-7.779998779296875,-1.0699996948242188,1,-0.060043769018394366,1.3252118249822953,115.87000274658205,-1.0098060481850488,116.62999725341795,1.831677783401192,117.0999984741211,-0.060043769018394366
4104,2018-03-21,115.23999786376952,116.29000091552734,114.23999786376952,114.66000366210938,689600.0,0.008665189179601906,-1.887316452023624,-0.2710254051780007,43.23194466433362,56.35816258169341,1.8517436248105952,0.382249419065559,-0.5334697182766064,-13.901488711128223,5.629226096693051,2.0500030517578267,3.917632506863228,-0.7190017700195455,-5.583635965274297,4.145632425235206,-3.1513188676469213,1.7133153276078303,-5.181314840147209,32.67971031596294,-31.282353412803772,2.432317097627378,3,1.6800003051757955,-3.3299980163574077,-2.4774990081786967,-8.47499847412108,1.099998474121108,2,-0.08729605818360153,1.1532836959609065,114.25,1.3252118249822953,115.87000274658205,-1.0098060481850488,116.62999725341795,-0.08729605818360153
4105,2018-03-22,111.70999908447266,115.13999938964844,111.62999725341795,114.0199966430664,1042400.0,-0.030631715070576715,-1.8421055882970494,-3.9827942279108064,38.441134685212354,53.6595887575445,5.3064296608257,4.224949311967876,3.0976413020609783,-10.060679489332955,6.054108076327687,3.6100006103515625,3.0443711889841865,-4.310000610351565,-8.909240088981363,0.28923886827823253,-6.609620349666471,-2.0103808710366593,-1.2496634428303963,1.2945279466685367,-58.16359300718966,2.2996197393148994,3,4.154998779296875,0.20000076293945312,0.6424999237060547,-3.0549964904785156,2.7399978637695455,3,-0.07116638629842398,-1.887316452023624,115.23999786376952,1.1532836959609065,114.25,1.3252118249822953,115.87000274658205,-0.07116638629842398
4106,2018-03-23,110.83999633789062,113.26000213623048,110.33999633789062,112.41000366210938,1085900.0,-0.007788047208953541,-1.2723715771724526,0.6796575686315957,35.80244878608556,50.378100111309074,5.497251801449039,4.915367307364136,4.057507754212125,-8.822372102043744,6.578048494030655,2.920005798339858,2.525454799215936,-4.906003189086917,-10.05060037349675,0.23859399532291548,-7.478301781291833,-2.3337045968820007,9.260002136230469,6.925206585370995,-47.51025004103763,2.5722985922049184,3,4.380001068115234,1.0700035095214844,1.1000022888183594,-0.6049957275390625,4.7400054931640625,4,-0.04799711178811705,-1.8421055882970494,111.70999908447266,-1.887316452023624,115.23999786376952,1.1532836959609065,114.25,-0.04799711178811705
4107,2018-03-26,114.7699966430664,115.06999969482422,111.87999725341795,112.48999786376952,1008800.0,0.03545651781867032,1.2152757173738071,-1.4522217470746115,40.9649924698496,48.569523635495486,1.1137384960277217,1.031976110124944,0.18880938298192973,-12.358593600542179,6.800769664297598,4.230003356933594,2.202296963744999,-0.9720027923583956,-6.119656823790436,4.175651239073645,-3.5458298080744157,1.6018242233576245,5.13480178833008,69.76371727773869,19.637560629534576,2.57382701571602,3,0.3400001525878906,-2.859996795654297,-3.2874984741210938,-4.534996032714844,1.1300048828125,0,-0.06831050420148521,-1.2723715771724526,110.83999633789062,-1.8421055882970494,111.70999908447266,-1.887316452023624,115.23999786376952,-0.06831050420148521
4108,2018-03-27,115.01000213623048,117.4499969482422,113.29000091552734,114.58000183105469,1402700.0,0.00209118672287234,-1.764115003535889,0.1885967260510551,45.50103597517406,46.961899437732484,0.27740325644835195,1.2672775891231964,-0.08223293952984534,-12.195275453798018,6.9045112131868605,4.159996032714858,1.3512356018030118,-0.9924972534179517,-5.339024460747623,3.35402995391172,-3.1657608570827875,1.1807663502468841,4.703500253295886,65.68221374750254,16.311570805068783,2.173263603664833,3,-0.6750030517578267,-3.1000022888183736,-3.5275039672851705,-4.7750015258789205,0.4199981689452983,1,-0.06251632299675669,1.2152757173738071,114.7699966430664,-1.2723715771724526,110.83999633789062,-1.8421055882970494,111.70999908447266,-0.06251632299675669
4109,2018-03-28,115.9800033569336,119.41999816894531,114.08000183105469,115.27999877929688,1047500.0,0.008434059670341831,-2.445160623444895,1.6279164670605022,50.589449850716505,46.86784569173574,-0.9631962413366182,0.4569577223089425,-1.0068740142781536,-12.736410460438094,7.41963762737335,5.339996337890625,0.3925160822286813,-0.1089962005615206,-4.376820137868535,4.1588277367454936,-2.2429081692150277,2.0249157680919865,3.5460289115600574,62.11460222126248,11.617849374982619,2.13391196865351,3,-1.100006103515625,-1.4800033569335938,-4.497505187988281,-5.745002746582031,0.6899948120117188,2,-0.024142119078412794,-1.764115003535889,115.01000213623048,1.2152757173738071,114.7699966430664,-1.2723715771724526,110.83999633789062,-0.024142119078412794
4110,2018-03-29,118.5500030517578,119.22000122070312,115.4000015258789,116.33999633789062,780800.0,0.022158989657164563,1.1521106540642072,3.1571318023781556,49.182926888124165,46.39904425177209,-3.6943866910144294,-2.14089774590218,-3.5474596014190496,-14.873254742621398,7.621081252507279,3.8199996948242188,-0.09592314530173951,2.4090034484863168,-1.9559583656368176,6.773965262609451,0.22652254142474249,4.591484355547891,0.8699951171875142,90.41855791028559,43.80539772226073,2.1824809070615676,3,-3.6700057983398295,-4.050003051757798,-6.080003738403306,-8.315002441406236,-2.410003662109361,3,-0.018641979392461927,-2.445160623444895,115.9800033569336,-1.764115003535889,115.01000213623048,1.2152757173738071,114.7699966430664,-0.018641979392461927
4111,2018-04-02,111.93000030517578,119.18000030517578,110.51000213623048,118.61000061035156,1581300.0,-0.05584143885421733,1.2173909225811514,-3.0226153899264876,37.11216875948927,43.42512245322057,2.4460365441034497,4.377479492784602,3.019835862092492,-7.855950493223588,7.869428365245942,8.669998168945298,-0.7368611983952178,-4.003999328613276,-8.758426177424795,0.7504275201982438,-6.381212753019042,-1.6267859042075088,7.489997863769531,15.937135816127093,-25.03501857199927,2.3772134244057597,4,2.9499969482421875,2.5699996948242188,0.5399990081787109,-1.6949996948242188,4.870002746582017,0,0.022514041241809002,1.1521106540642072,118.5500030517578,-2.445160623444895,115.9800033569336,-1.764115003535889,115.01000213623048,0.022514041241809002
4112,2018-04-03,111.91000366210938,113.87999725341795,108.9499969482422,112.5,1504200.0,-0.00017865311365927727,1.9432918080575816,0.08832280103841994,35.57184732521017,41.821994378243915,2.06208457908059,4.265704865937806,2.937771715780258,-7.41733088806545,8.106805195531974,4.930000305175753,-1.0641799885187737,-3.8014961242675724,-8.877604719688748,1.2746124711536027,-6.33955042197816,-1.263441826556985,7.328394470214846,28.271312022525198,-7.358253817827187,2.5380542977105853,4,2.274993896484375,2.589996337890625,0.6549968719482422,-1.2700042724609375,6.079994201660142,1,0.03279419219774282,1.2173909225811514,111.93000030517578,1.1521106540642072,118.5500030517578,-2.445160623444895,115.9800033569336,0.03279419219774282
4113,2018-04-04,114.4800033569336,114.9800033569336,109.81999969482422,110.08999633789062,851900.0,0.022964879016390993,-1.093307644095731,-7.440736047173227,44.880964815479146,42.00521883948231,-0.5273104059141929,1.446152258790704,0.2609102110064896,-9.528276917918305,7.950287279511797,5.160003662109375,-1.3883383360782062,-1.0259967803955021,-5.941684057671978,3.8896904968809736,-3.48384041903374,1.4318468582427357,4.6999969482421875,52.81762907301768,17.816483448632475,2.457843638638236,4,-0.29500579833984375,0.01999664306640625,-1.9150028228759766,-3.515003204345703,3.75,2,0.012403896989048313,1.9432918080575816,111.91000366210938,1.2173909225811514,111.93000030517578,1.1521106540642072,118.5500030517578,0.012403896989048313
4114,2018-04-05,116.38999938964844,116.83000183105469,113.5199966430664,115.45999908447266,873500.0,0.01668410182309077,2.657453812789526,0.21184483330929238,48.68858682586464,43.14382463288812,-2.522266988573662,-0.5204559268400715,-1.7704511356504042,-10.96393146522638,7.6066497125286725,3.3100051879882812,-1.9026077329122018,0.9029991149902372,-3.9950232421797125,5.801021472160187,-1.5460120635947305,3.352010293575205,2.3808007812500023,72.44400531903035,37.39588472631722,2.4490111785849735,4,-2.2050018310546875,-1.8650016784667969,-3.8249988555908203,-5.424999237060547,3.5500030517577983,3,-0.008248123459978607,-1.093307644095731,114.4800033569336,1.9432918080575816,111.91000366210938,1.2173909225811514,111.93000030517578,-0.008248123459978607
4115,2018-04-06,111.91000366210938,116.37000274658205,110.7699966430664,115.62999725341795,1291200.0,-0.03849124281323357,1.1538466052892136,-3.999991796352643,42.40670130006576,43.877630467774814,2.2228381149404584,3.8547410868772545,2.472689395115083,-6.047435327908033,7.791845375225978,5.620002746582031,-2.04753040652443,-3.3849967956543026,-8.534220888880753,1.7642272975721482,-5.959608842267528,-0.8103847490410772,6.467964379882815,28.93456248830038,-7.072989133216673,2.574612046613224,4,2.274993896484375,2.6149940490722656,0.6549968719482422,-0.9450035095214844,9.699996948242188,4,0.042534128773758395,2.657453812789526,116.38999938964844,-1.093307644095731,114.4800033569336,1.9432918080575816,111.91000366210938,0.042534128773758395
4116,2018-04-09,110.3499984741211,114.88999938964844,110.19000244140624,112.94000244140624,829500.0,-0.013939818934314507,-2.2302428562813907,0.6962388250712169,41.34252912954075,43.91957898551827,4.1415565157114,5.000908355401776,3.7750851933225817,-4.067864418568632,7.6886513877433655,4.699996948242202,-2.1815330498118612,-4.5195018768310575,-9.832182404202769,0.7931786505406535,-7.17584214051692,-1.863161613145195,7.650850724121099,17.76650581692548,-19.226604715991826,2.6563402636858564,4,3.8349990844726562,4.174999237060547,2.2150020599365234,0.6150016784667969,9.569999694824219,0,0.05246942451825398,1.1538466052892136,111.91000366210938,2.657453812789526,116.38999938964844,-1.093307644095731,114.4800033569336,0.05246942451825398
4117,2018-04-10,112.13999938964844,112.68000030517578,109.52999877929688,111.13999938964844,926800.0,0.01622112315612889,2.0288449547005096,-0.38609979468417804,46.70826769198101,44.053715842941266,2.167157483293394,2.8639246773959144,1.6552763227356593,-5.440556469338006,7.567292768426485,3.1500015258789062,-1.8790015104303848,-2.4160007476806697,-7.587096375366713,2.755094880005373,-5.001548561523691,0.1695470661623517,5.498815718593761,35.75341807183333,-4.667282413881061,2.585547813843024,4,2.0449981689453125,2.384998321533203,0.4250011444091797,-1.1749992370605469,6.8899993896484375,1,0.041555231741329246,-2.2302428562813907,110.3499984741211,1.1538466052892136,111.91000366210938,2.657453812789526,116.38999938964844,0.041555231741329246
4118,2018-04-11,110.93000030517578,112.31999969482422,110.1500015258789,111.16000366210938,577600.0,-0.010790075718373426,-1.4245777196220255,-0.23000335693359375,43.3219755377103,43.24621869705169,3.0592589802397896,3.624152915341952,2.538785672314617,-4.030646521549912,7.254679861578592,2.1699981689453125,-1.4412503734181712,-3.2224998474121094,-8.188883424291888,1.7438837294676688,-5.705691635852006,-0.7393080589722132,6.361262076666421,19.17809507684783,-21.303829439100806,2.4831917884398917,4,3.154998779296875,3.5949974060058594,2.9300003051757812,0.034999847412109375,8.860000610351562,2,0.06364371711143257,2.0288449547005096,112.13999938964844,-2.2302428562813907,110.3499984741211,1.1538466052892136,111.91000366210938,0.06364371711143257
4119,2018-04-12,110.56999969482422,112.58999633789062,110.36000061035156,111.45999908447266,850700.0,-0.0032452953156150155,-2.404579974840423,3.8695060868411453,48.0412385729522,43.11936443981036,2.873306120485779,3.6606951820585323,2.6780831610813323,-3.404694913336556,7.09708058259682,2.2299957275390625,-1.401560894063934,-3.258000564575198,-8.27236629464332,1.756365165492923,-5.765183429609266,-0.7508176995411304,6.3876120696739775,15.204682928570362,-28.985240760932996,2.507182865034061,4,3.4949989318847656,3.954998016357422,3.157499313354492,0.3950004577636719,7.75,3,0.06927741415620114,-1.4245777196220255,110.93000030517578,2.0288449547005096,112.13999938964844,-2.2302428562813907,110.3499984741211,0.06927741415620114
4120,2018-04-13,106.61000061035156,112.4000015258789,105.38999938964844,111.13999938964844,1530400.0,-0.035814408025706346,-1.0114780225313384,5.089889759459599,43.42964366772152,43.82130609628061,5.544572930262319,7.161699239982326,6.440315589114277,0.818172504421085,7.629356947909768,7.010002136230469,-1.6260463479896714,-6.693499755859378,-12.411889229406924,-0.9751102823118316,-9.552694492633151,-3.8343050190856047,10.027306561496388,12.842118112664474,-34.57187658223126,2.8591947367737722,4,4.5,6.134998321533203,6.884998321533203,4.354999542236328,12.540000915527344,4,0.12503519139610964,-2.404579974840423,110.56999969482422,-1.4245777196220255,110.93000030517578,2.0288449547005096,112.13999938964844,0.12503519139610964
4121,2018-04-16,106.4499969482422,108.02999877929688,105.0199966430664,106.93000030517578,971500.0,-0.001500831640496414,1.2462699951319913,0.10596103449901666,35.36242435370961,43.798036877224995,5.414928161041857,6.872284447415581,6.386944343498968,1.2624224240928328,8.21602142541212,3.0100021362304688,-2.0950448403120987,-6.344503402709947,-12.602941135494802,-0.08606566992509102,-9.473722269102382,-3.2152845363175118,9.512471756673776,18.668402369692977,-24.847836117041517,3.1292188663924287,4,4.475002288818345,6.110000610351548,6.487503051757798,4.585002899169908,8.880004882812486,0,0.14241431748918143,-1.0114780225313384,106.61000061035156,-2.404579974840423,110.56999969482422,-1.4245777196220255,110.93000030517578,0.14241431748918143
4122,2018-04-17,108.1999969482422,109.93000030517578,106.77999877929688,108.75,1254300.0,0.016439643496193534,1.1649467778302134,1.1458316776603397,38.62344617682706,43.102757028485875,3.445668881908091,4.762373794665606,4.547824694869959,-0.22475852928357654,8.923369578642523,3.4800033569335795,-2.7484284854839416,-4.211003112792952,-10.614250654743358,2.192244429157455,-7.412626883768155,-1.0093793418177484,6.8870739917258135,42.00793174866353,1.2420226339730434,3.201623770975206,4,2.725002288818345,4.360000610351548,4.44500350952147,2.8350028991699077,15.050003051757798,1,0.10831794409670281,1.2462699951319913,106.4499969482422,-1.0114780225313384,106.61000061035156,-2.404579974840423,110.56999969482422,0.10831794409670281
4123,2018-04-18,107.38999938964844,109.72000122070312,106.5500030517578,108.8499984741211,1303600.0,-0.007486114431049629,-1.0191124123771365,2.6545290608961705,35.57271592893204,41.6454380399378,3.513686498607015,5.304026509171294,5.388661237372446,0.885934042321395,9.96431517379576,3.1699981689453267,-2.5866512825789982,-4.6780006408691435,-11.393780129967865,2.0377788482295784,-8.035890385418497,-1.3201108963197896,6.891705606567456,31.307831467978207,-6.478461584837095,3.3578897445493583,4,3.3050003051757812,5.1699981689453125,5.502500534057617,3.645000457763672,17.779998779296875,2,0.10838997537763695,1.1649467778302134,108.1999969482422,1.2462699951319913,106.4499969482422,-1.0114780225313384,106.61000061035156,0.10838997537763695
4124,2018-04-19,105.18000030517578,108.20999908447266,103.48999786376952,107.5500030517578,1516400.0,-0.020579188909890966,1.5582698411057545,1.6232905703759732,27.269628442469667,39.96354105576046,4.432441554403752,7.084962520103886,7.529018139036168,3.3758124465025077,11.28694017160392,4.720001220703139,-2.4488216388341044,-6.384999847412104,-13.589615905886802,0.8196162110625949,-9.987307876649453,-2.7826918181747544,8.36076802278815,18.967471905686807,-11.658827251961586,3.6023080292373457,4,4.009998321533203,6.5049972534179545,8.98499870300293,5.854999542236328,19.730003356933594,3,0.13890474014034226,-1.0191124123771365,107.38999938964844,1.1649467778302134,108.1999969482422,1.2462699951319913,106.4499969482422,0.13890474014034226
4125,2018-04-20,103.76000213623048,106.4499969482422,102.9000015258789,105.27999877929688,1064500.0,-0.013500648077821142,-1.1913566438177225,0.641348051287497,33.12680493071464,39.05068281144645,5.1124095048094205,8.304610607943516,8.934617724113892,5.076501283465078,12.010026916035665,3.5499954223632955,-2.8532964527118736,-7.4074981689452954,-15.41134837906803,0.5963520411774397,-11.40942327400667,-3.405573063883921,8.775689145314004,12.23329672380956,-19.414531464749803,4.001925105061368,4,4.029998779296861,7.399997711181626,10.404996871948228,7.274997711181626,20.199996948242173,4,0.14032379779134319,1.5582698411057545,105.18000030517578,-1.0191124123771365,107.38999938964844,1.1649467778302134,108.1999969482422,0.14032379779134319
4126,2018-04-23,105.5199966430664,105.5999984741211,102.1500015258789,103.26000213623048,1029500.0,0.01696216721858934,1.8512393046526732,-1.4868417750427945,37.68784267976197,38.048413365644336,2.9002168700916684,6.456655694663567,7.190050530452993,3.600062388507041,12.489977260643958,3.4499969482421875,-3.546196206676399,-5.381503677368158,-13.77529342820796,3.0122860734716426,-9.578398552788059,-1.184608801948258,5.859411867798215,43.31613940808442,10.776842065100126,4.196894875419902,4,1.8500022888183594,5.265003204345703,8.965002059936523,6.180004119873047,23.01000213623047,0,0.1291698760085973,-1.1913566438177225,103.76000213623048,1.5582698411057545,105.18000030517578,-1.0191124123771365,107.38999938964844,0.1291698760085973
4127,2018-04-24,106.93000030517578,107.83000183105469,105.1999969482422,105.76000213623048,1162900.0,0.013362430884819698,-1.2969389250923014,0.5176995631654607,34.77207523896105,37.098424443561086,0.7525989211552968,4.668542351294192,5.827973137511975,2.437269823983783,13.291597971328533,2.630004882812486,-3.679453446703789,-3.579500198364258,-11.944828099638983,4.785827702910467,-7.76216414900162,0.6031637522731046,3.157291227790836,63.143975852007884,31.799542890637728,4.182663950637361,4,0.4399986267089844,3.854999542236328,7.554998397827148,4.875,21.68999481201172,1,0.07855607876092296,1.8512393046526732,105.5199966430664,-1.1913566438177225,103.76000213623048,1.5582698411057545,105.18000030517578,0.07855607876092296
4128,2018-04-25,107.81999969482422,109.30999755859376,106.44000244140624,106.81999969482422,1031300.0,0.008323196363119845,-2.2613682668215467,0.8547021923132203,31.97307340107669,35.313072757797144,-0.6983904506504786,3.3858623115525006,4.986269002476405,1.6886401336811048,14.252924058477879,2.8699951171875284,-3.6476252025137654,-2.330000686645505,-10.49659463818304,5.836593264892031,-6.413297662414266,1.7532962891232557,-5.6699981689453125,79.18996243906322,50.85314163030864,4.083296975768767,4,-0.5449981689453125,2.9650001525878906,6.664999008178711,5.799999237060547,20.519996643066406,2,0.1431088884144791,-1.2969389250923014,106.93000030517578,1.8512393046526732,105.5199966430664,-1.1913566438177225,103.76000213623048,0.1431088884144791
4129,2018-04-26,113.18000030517578,115.12000274658205,110.08000183105469,112.0199966430664,1672500.0,0.04971248957079033,-1.000003027541551,1.160003662109375,52.57605794006361,36.32934101027959,-6.31312001891925,-2.3132653431549386,-0.15706124269128452,-3.5141529770357067,14.423518154551635,7.300003051757827,-3.8510784059389778,3.1700000762939453,-4.665048489617035,11.005048642204926,-0.747524206661538,7.087524359249429,-10.886798858642578,85.04238813555723,54.435605752351464,3.9175242829554873,4,-4.5449981689453125,-2.395000457763672,1.2349987030029297,0.4399986267089844,16.730003356933594,3,0.10593742561795372,-2.2613682668215467,107.81999969482422,-1.2969389250923014,106.93000030517578,1.8512393046526732,105.5199966430664,0.10593742561795372
4130,2018-04-27,116.33999633789062,116.61000061035156,112.6500015258789,113.1500015258789,1158600.0,0.02792009210279467,1.1233219949314686,2.7499868459130252,61.409523056618276,39.22346308838056,-8.881784244690508,-5.952506853467639,-3.149466238176231,-6.4695067704637665,14.723362371031362,3.9599990844726562,-3.763030122280881,6.440496444702148,-0.9363653853708342,13.817358274775131,2.752065529665657,10.12892735973864,-13.533722839355462,98.13275041800749,63.179425703212814,3.6884309150364896,4,-6.959995269775391,-5.554996490478516,-1.924997329711914,-2.7199974060058594,13.610000610351591,4,0.07366346565224702,-1.000003027541551,113.18000030517578,-2.2613682668215467,107.81999969482422,-1.2969389250923014,106.93000030517578,0.07366346565224702
4131,2018-04-30,114.4499969482422,116.68000030517578,113.86000061035156,116.45999908447266,1057400.0,-0.016245482629716035,1.302036266025591,-0.6300957382945959,54.38329859810192,40.97455780185554,-6.411928269497068,-4.0728529800089746,-1.1026453729968893,-4.459462078180607,15.132000863221934,2.8199996948242188,-3.893126696805311,4.424497222900399,-3.180937150740604,12.029931596541402,0.6217800360798975,8.2272144097209,-10.81549982299805,80.57488933061396,43.83401053670468,3.802717186820505,4,-5.034996032714858,-3.6649971008300923,-0.5624980926513814,-0.8299980163574361,16.139999389648423,0,0.08309307461608029,1.1233219949314686,116.33999633789062,-1.000003027541551,113.18000030517578,-2.2613682668215467,107.81999969482422,0.08309307461608029
4132,2018-05-01,115.58000183105469,115.6999969482422,113.08999633789062,113.86000061035156,806900.0,0.009873350047562734,1.6632775398987691,-0.8557210908883931,58.85040373064953,43.56096755760193,-7.135346785774459,-5.1793619941983025,-2.0204568506896976,-5.415806372600372,15.121622702941009,2.6100006103515767,-3.4907599557558626,5.371002197265625,-2.594452113398063,13.336456507929313,1.388275041933781,9.353729352597469,-10.901864451416003,89.2578251601689,48.217722392070456,3.982727155331843,5,-6.165000915527344,-4.795001983642578,-2.015003204345703,-1.9600028991699219,14.470001220703097,1,0.11204357798134867,1.302036266025591,114.4499969482422,1.1233219949314686,116.33999633789062,-1.000003027541551,113.18000030517578,0.11204357798134867
4133,2018-05-02,115.9000015258789,117.08999633789062,113.8000030517578,115.51000213623048,1113000.0,0.002768642410059474,1.375455837473982,0.22674367026843978,60.16012714302254,47.21546741321891,-6.84061965614832,-5.678672928698006,-2.0486015234441197,-5.500241542624195,15.54759966589968,3.2899932861328267,-2.763284047301397,5.620001983642581,-2.5289457207862682,13.76894968807143,1.5455281314281564,9.694475835857006,-10.261715112197251,83.02431177583276,37.11687577727796,4.074473852214423,5,-6.280002593994141,-5.115001678466797,-2.390003204345703,-2.2800025939941406,15.81000518798831,2,0.10974972755689216,1.6632775398987691,115.58000183105469,1.302036266025591,114.4499969482422,1.1233219949314686,116.33999633789062,0.10974972755689216
4134,2018-05-03,115.43000030517578,116.61000061035156,114.54000091552734,115.58000183105469,711400.0,-0.004055230496249673,-1.1450770647786883,-0.38461989905709765,69.39314099249916,51.24506030897274,-5.323584148392385,-5.569849090533495,-1.565047384299021,-4.79677372981422,16.508493737898824,2.0699996948242188,-2.2195876033776187,5.198000717163083,-2.8094923012014306,13.205493735527597,1.1942542079808334,9.201747226345333,-8.646542899073225,62.61265828005066,12.005382872628694,4.003746509182255,5,-5.810001373291016,-4.645000457763672,-2.3075008392333984,-1.8100013732910156,17.29999542236328,3,0.11184264054910487,1.375455837473982,115.9000015258789,1.6632775398987691,115.58000183105469,1.302036266025591,114.4499969482422,0.11184264054910487
4135,2018-05-04,116.66999816894531,117.7300033569336,113.83999633789062,115.0,860800.0,0.010742422771300442,1.0527695243616688,-11.133207873455063,71.45257058153175,54.99669674250272,-5.073218380318053,-6.782708764279846,-2.663648842367749,-5.836835528259627,16.952941505954733,3.8900070190429688,-1.4216544751464824,6.19999885559082,-2.2861382825662986,14.68613599374794,1.9569302865122609,10.44306742466938,-8.855886869663948,77.15509516175443,21.577994474408115,4.243068569078557,5,-5.204998016357422,-5.984996795654297,-1.9799995422363281,-3.049999237060547,16.970001220703125,4,0.113482520793321,-1.1450770647786883,115.43000030517578,1.375455837473982,115.9000015258789,1.6632775398987691,115.58000183105469,0.113482520793321
4136,2018-05-07,116.13999938964844,117.5,115.08999633789062,116.98999786376952,672500.0,-0.004542716959071158,1.577540237857245,-0.5089816802960306,67.56638419890987,58.640508849163695,-3.216610109388526,-6.109957474030878,-2.1834441409451273,-5.116575085189339,17.287983598600466,2.410003662109375,-0.09148296213123785,5.380500030517581,-3.4753904491196295,14.236390510154791,0.9525547906989686,9.808445270336193,-7.135981043448808,65.73272495581041,8.090600362300137,4.427945239818609,5,-4.054996490478516,-5.474998474121094,-1.4500007629394531,-2.520000457763672,16.539993286132784,0,0.11890819382787643,1.0527695243616688,116.66999816894531,-1.1450770647786883,115.43000030517578,1.375455837473982,115.9000015258789,0.11890819382787643
4137,2018-05-08,116.8000030517578,118.97000122070312,116.30999755859376,118.80999755859376,1084900.0,0.005682828186480915,1.2832631516905686,2.3647036648087543,70.9576947466939,62.97213344312117,-2.6030583176761155,-6.748968203499189,-2.8392094433609003,-5.615356009526877,17.617697547283033,2.8300018310546875,1.1491911025917148,5.807503509521467,-3.4379608659342864,15.052967884977221,1.1847713217935905,10.430235697249344,-6.748866504270097,58.02709985508556,-2.8244338829645628,4.6227321877278795,5,-2.275001525878892,-6.240001678466783,-2.110004425048814,-3.1800041198730327,16.6999969482422,1,0.11806500792660124,1.577540237857245,116.13999938964844,1.0527695243616688,116.66999816894531,-1.1450770647786883,115.43000030517578,0.11806500792660124
4138,2018-05-09,117.98999786376952,118.13999938964844,111.86000061035156,116.87000274658205,1476400.0,0.010188311480474832,7.845080108745877,-0.5572130239054796,79.88801198488225,66.00679500365658,-2.4571213353701467,-7.781908985735626,-3.848249312222478,-6.627108987579689,17.48196585364215,6.279998779296875,2.289169641337068,6.644498443603496,-3.115703269567831,16.404700156774823,1.7643975870178252,11.524599300189166,-6.690220262031659,86.21655031215039,19.238018837890024,4.880100856585663,5,-2.5749969482421733,-7.429996490478501,-3.647499084472642,-4.369998931884751,19.170005798339858,2,0.10221209768909967,1.2832631516905686,116.8000030517578,1.577540237857245,116.13999938964844,1.0527695243616688,116.66999816894531,0.10221209768909967
4139,2018-05-10,118.2300033569336,118.58999633789062,116.77999877929688,118.25,594200.0,0.002034117276967784,4.171500506817513,-0.01785422343324296,85.72839807581022,68.70889222801124,-2.129377704026453,-7.819533763104943,-4.044238729014737,-6.648942989458902,17.470086636058003,1.80999755859375,3.5096475660548094,6.5015037536621065,-3.720799157796833,16.723806665121046,1.3903522979326368,11.612655209391576,-6.370002746582031,89.59215470822666,15.040634413841829,5.111151455729469,5,-2.81500244140625,-7.670001983642578,-3.8875045776367188,-4.610004425048828,20.01000213623047,3,0.11401508055647946,7.845080108745877,117.98999786376952,1.2832631516905686,116.8000030517578,1.577540237857245,116.13999938964844,0.11401508055647946
4140,2018-05-11,119.94000244140624,122.3000030517578,117.58999633789062,118.30999755859376,1354700.0,0.01446332602486855,-2.068400962245761,-81.51392598244803,85.69307557064651,72.18775633607174,-3.659889620205348,-8.937930997579642,-5.794539573859282,-8.13659567568267,16.65924890254393,4.710006713867173,4.880817632287119,7.545002746582014,-3.0051163781541277,18.095121871318156,2.2699431842139433,12.820062308950085,-8.080001831054673,77.39463545533732,-1.0621821604877795,5.275059562368074,5,-2.8600006103515483,-7.715000152587876,-5.5850048065185405,-6.32000350952147,18.36000061035155,4,0.1066365935116691,4.171500506817513,118.2300033569336,7.845080108745877,117.98999786376952,1.2832631516905686,116.8000030517578,0.1066365935116691
4141,2018-05-14,121.61000061035156,121.9000015258789,119.26000213623048,119.87999725341795,939200.0,0.013923612931066698,1.2857086238386544,1.0613485733543295,85.87488016144789,75.19047593949378,-4.701886052718223,-9.922687654151744,-7.439842228452932,-9.604373186987772,15.731177277406625,2.6399993896484233,5.367467757954188,8.457000732421875,-2.4664719466412777,19.380473411485028,2.9952643928903058,13.918737071953444,-8.079599609375009,93.39078275815714,12.460101243431268,5.461736339531576,5,-4.529998779296875,-9.384998321533203,-7.255002975463867,-7.990001678466797,17.550003051757812,0,0.09892277542076489,-2.068400962245761,119.94000244140624,4.171500506817513,118.2300033569336,7.845080108745877,117.98999786376952,0.09892277542076489
4142,2018-05-15,119.91999816894531,121.44000244140624,118.77999877929688,121.29000091552734,878100.0,-0.013896903485932532,2.1856220676044615,-0.7919075654340523,78.45719016533108,77.22348294197252,-2.605510897964308,-7.704654250749286,-5.7536221073428635,-7.67234235066276,15.337778457733375,2.8300018310546875,5.315329880548887,6.180998229980474,-4.880293399434549,17.2422898593955,0.6503524152729625,11.711644044687986,-4.986460839843758,77.2030236949647,-3.7847655853878877,5.530645814707508,5,-2.839996337890625,-7.694995880126953,-5.565000534057617,-6.299999237060547,19.580001831054688,1,0.10640422533078597,1.2857086238386544,121.61000061035156,-2.068400962245761,119.94000244140624,4.171500506817513,118.2300033569336,0.10640422533078597
4143,2018-05-16,119.02999877929688,121.5,118.66000366210938,120.63999938964844,855200.0,-0.007421609433270637,-1.4170275763104754,1.1751805712567314,67.42107848460878,77.00436488554024,-1.3687707926605128,-6.2166331261394845,-4.949715318223383,-6.524830087443505,14.857981548478408,2.839996337890625,5.632659236746747,4.708998870849612,-6.169112428943109,15.587110170642333,-0.7300567790467483,10.148054520745973,-2.9178269345703285,40.76083801646963,-38.07352443828608,5.43905564989636,5,-1.9499969482421875,-6.804996490478516,-4.67500114440918,-5.409999847412109,19.82000732421875,2,0.12156600326891653,2.1856220676044615,119.91999816894531,1.2857086238386544,121.61000061035156,-2.068400962245761,119.94000244140624,0.12156600326891653
4144,2018-05-17,119.79000091552734,120.58000183105469,118.08000183105469,119.13999938964844,1054900.0,0.006384962984328446,1.242149091145468,-0.40372750277217023,61.98750137185887,75.95269052890993,-1.6151133104778808,-6.140812599743356,-5.73008080012012,-7.044875076854879,13.638539629480379,2.5,5.768412014303593,4.738500976562506,-5.4983025260470555,14.975304479172067,-0.3799007747422678,9.85690272786728,-2.6877760776757924,46.70916011986731,-28.457867072088526,5.118401751304778,5,-2.7099990844726562,-7.564998626708984,-5.485002517700195,-6.170001983642578,17.480003356933594,3,0.1450037783940823,-1.4170275763104754,119.02999877929688,2.1856220676044615,119.91999816894531,1.2857086238386544,121.61000061035156,0.1450037783940823
4145,2018-05-18,118.31999969482422,119.86000061035156,118.20999908447266,119.37000274658205,1087000.0,-0.012271485177963504,-1.5984188583580636,-1.6153855182694445,63.85111057590693,75.53988234857627,0.1268991949428937,-3.7145301301932534,-4.265061744475275,-5.3477348974170695,12.237099378637184,1.6500015258789062,5.822799330032581,2.5404998779296903,-6.2894513628849325,11.370451118744313,-1.874475742477614,6.955475498336995,-0.3861303427476628,6.2826670927410895,-65.38301778693413,4.4149756204073105,5,-1.2399978637695312,-6.094997406005859,-4.025001525878906,-4.835002899169922,18.75000762939456,4,0.16835704741141266,1.242149091145468,119.79000091552734,-1.4170275763104754,119.02999877929688,2.1856220676044615,119.91999816894531,0.16835704741141266
4146,2018-05-21,119.1500015258789,119.63999938964844,116.37999725341795,118.4000015258789,1482900.0,0.007014890409021923,2.768797904336875,-0.7142836382660156,63.0577841278523,74.6621145020383,-0.2584065866445684,-3.658629725943584,-5.190763722540083,-5.965979006362261,10.395145291757386,3.260002136230483,5.7334129598486925,2.6890014648437557,-4.810643573608829,10.18864650329634,-1.0608210543825294,6.438823984070041,3.150001525878892,54.101616924133886,-14.705151323064008,3.749822519226291,5,-2.0699996948242188,-6.924999237060547,-7.222501754760742,-6.1300048828125,15.230003356933594,0,0.16072179001793452,-1.5984188583580636,118.31999969482422,1.242149091145468,119.79000091552734,-1.4170275763104754,119.02999877929688,0.16072179001793452
4147,2018-05-22,115.33000183105469,125.88999938964844,113.61000061035156,123.5500030517578,3940200.0,-0.03206042506004103,-1.1063456127723614,-10.960001627604148,48.34012957969026,71.15679423479477,3.722617848770554,0.867416442084135,-1.4983190685367163,-1.919316800395805,9.809284528253432,12.279998779296875,5.376364752723575,-1.5509983062744084,-7.604677639087825,4.502681026539008,-4.57783797268111,1.4758413601322928,1.049995422363267,14.00652599088946,-50.812368163980494,3.0268396664067057,5,4.4199981689453125,-1.3100013732910156,-3.587503433227539,-3.4250030517578125,19.779998779296875,1,0.20662448151143642,2.768797904336875,119.1500015258789,-1.5984188583580636,118.31999969482422,1.242149091145468,119.79000091552734,0.20662448151143642
4148,2018-05-23,123.25,123.62999725341795,115.62999725341795,115.81999969482422,1964800.0,0.06867248801874815,-1.048654208912409,-0.9038928469332081,65.8813948465336,68.95157165376402,-3.7691497277210573,-6.152791058906985,-9.475491371628976,-9.563338942695268,9.679825809639198,8.299995422363267,5.400653512558733,5.597499847412109,0.5580430321282677,10.636956662695951,3.0777714397701885,8.11722825505403,2.6399993896484375,78.50163149772237,12.8499718359935,2.519728407641924,5,-3.5,-9.229999542236328,-11.507501602172852,-11.53000259399414,12.449996948242216,2,0.13184584178498993,-1.1063456127723614,115.33000183105469,2.768797904336875,119.1500015258789,-1.5984188583580636,118.31999969482422,0.13184584178498993
4149,2018-05-24,125.16999816894531,126.0,120.95999908447266,123.31999969482422,1270200.0,0.015578078449860477,1.8717936456528779,0.2489903631406817,66.79841694605928,66.85216513992098,-5.1419095512992214,-7.513703526051046,-11.368990289402973,-11.193075336804398,10.65577061227502,5.040000915527344,5.360067478947357,6.9179981231689425,1.2993615996835786,12.536634646654306,4.108679861426253,9.727316384911632,-9.540000915527358,93.30103412476247,27.90220557192235,2.8093182617426846,5,-5.364997863769531,-11.09499740600586,-13.542499542236328,-13.450000762939453,9.529998779296903,3,0.10929142873443243,-1.048654208912409,123.25,-1.1063456127723614,115.33000183105469,2.768797904336875,119.1500015258789,0.10929142873443243
4150,2018-05-25,124.91000366210938,126.23999786376952,124.41000366210938,124.69000244140624,1173100.0,-0.002077131186700276,-3.6923001682381575,0.11891967684333278,67.51898661640146,64.81262141269362,-4.5849357635787555,-6.934269602906085,-11.086260879484698,-10.74357377000679,11.357674614717409,1.829994201660142,5.034093683389585,6.229503250122065,-0.044152873848986474,12.503159374093116,3.092675188136539,9.36633131210759,-9.28000640869142,89.4695606422225,23.116885914525326,3.1368280619855278,5,-4.985004425048828,-10.715003967285156,-14.472505569458008,-13.190006256103516,10.099990844726562,4,0.09895124688160495,1.8717936456528779,125.16999816894531,-1.048654208912409,123.25,-1.1063456127723614,115.33000183105469,0.09895124688160495
4151,2018-05-29,123.95999908447266,124.98999786376952,123.05999755859376,124.36000061035156,1163300.0,-0.007605512367180323,1.3253071298241155,-1.8181786655568253,64.13901287324751,63.221712824684325,-3.6504073209493697,-5.5181896409356455,-10.108939928237774,-9.6229910195554,11.911962433504483,1.9300003051757528,4.572462467209249,4.803998565673822,-1.560509190761593,11.168506322109238,1.6217446874561148,7.98625244389153,-7.905601806640632,81.94774920731007,13.941232493056205,3.1822538782177054,5,-4.034999847412109,-9.764999389648438,-14.48499870300293,-12.459999084472656,11.900001525878906,1,0.10575998980777901,-3.6923001682381575,124.91000366210938,1.8717936456528779,125.16999816894531,-1.048654208912409,123.25,0.10575998980777901
4152,2018-05-30,128.52999877929688,128.66000366210938,123.5199966430664,124.0,1223900.0,0.036866729014010335,1.146136889251333,-11.324953746972096,68.36236800418529,63.326300549081715,-7.67807060238583,-9.558324068923795,-14.573455606324671,-14.057176661707942,12.975049202259353,5.140007019042969,4.100411676087489,8.726498413085935,1.340779463820553,16.112217362351316,5.033638938453251,12.419357887718618,-12.068177478027351,99.00226539623355,31.923640046636677,3.6928594746326904,5,-7.394996643066406,-11.599998474121094,-19.452499389648438,-17.404998779296875,8.639999389648409,2,0.045514713756131364,1.3253071298241155,123.95999908447266,-3.6923001682381575,124.91000366210938,1.8717936456528779,125.16999816894531,0.045514713756131364
4153,2018-05-31,128.6199951171875,129.41000366210938,126.0,128.33999633789062,1535200.0,0.0007001971426543463,2.6666393213998587,0.06180990171046693,68.19613559747789,64.01614879637272,-7.00088592371381,-9.113777797295185,-14.502521789526014,-14.028298051890772,13.802096630030377,3.410003662109375,3.486400649430692,8.18049507141113,0.056322232055521226,16.30466791076674,4.1184086517333185,12.242581491088941,-11.426282874267585,90.65079151539557,25.32859425241422,4.062086419677808,5,-7.109992980957031,-10.694992065429688,-19.542495727539062,-17.4949951171875,12.330001831054688,3,0.050458760220375654,1.146136889251333,128.52999877929688,1.3253071298241155,123.95999908447266,-3.6923001682381575,124.91000366210938,0.050458760220375654
4154,2018-06-01,128.33999633789062,129.66999816894528,127.26000213623048,128.83999633789062,993000.0,-0.002176945964286192,1.231474024781381,-1.7857220708446866,65.48671719922403,64.19788286563018,-6.012840895803251,-8.239444533505718,-14.09344390766745,-13.617231600071449,14.691028562900005,2.409996032714801,3.153406268264021,7.2549964904785185,-1.2364819583155793,15.746474939272616,3.0092572660814625,11.500735714875574,-10.16898078143555,79.8789454123223,15.419423946156243,4.245739224397052,6,-6.699996948242202,-8.46499633789064,-19.309995651245117,-17.214996337890625,12.30999755859375,4,0.057347676643018985,2.6666393213998587,128.6199951171875,1.146136889251333,128.52999877929688,1.3253071298241155,123.95999908447266,0.057347676643018985
4155,2018-06-04,129.91000366210938,131.97999572753906,128.99000549316406,129.0,1008600.0,0.012233188164391562,-5.430137166108814,-1.82000732421875,65.35899655689038,64.4535731355233,-6.4435179777051985,-9.240448221773931,-15.399667353445551,-15.03134065265661,15.49405765159336,3.6399993896484375,3.3420388619055075,8.163003540039057,-0.9228245791654217,17.24883165924352,3.6200894804368176,12.705917599641296,-10.58908984440528,76.79380616202029,15.333203384006815,4.542914059602234,6,-7.1150054931640625,-7.9900054931640625,-20.200002670288086,-18.785003662109375,9.169998168945341,0,0.03687162767381191,1.231474024781381,128.33999633789062,2.6666393213998587,128.6199951171875,1.146136889251333,128.52999877929688,0.03687162767381191
4156,2018-06-05,129.94999694824222,130.86000061035156,129.24000549316406,129.77000427246094,881200.0,0.0003078537834304562,-1.6129159283323489,0.19779335323119257,69.76744325918658,66.83438576657844,-5.353390020453901,-8.635531623478187,-15.141926303612124,-14.915217088611783,16.340483430077064,1.6199951171875,3.6725243586013505,7.512496948242216,-1.8732502866161553,16.898244183100587,2.8196233308130303,12.205370565671402,-9.109993301357918,76.00473996477525,15.852385276697348,4.692873617429187,6,-6.1450004577637,-8.029998779296903,-19.867496490478544,-18.824996948242216,8.839996337890568,1,0.03893803522449546,-5.430137166108814,129.91000366210938,1.231474024781381,128.33999633789062,2.6666393213998587,128.6199951171875,0.03893803522449546
4157,2018-06-06,130.58999633789062,131.49000549316406,129.47000122070312,130.11000061035156,1173200.0,0.004924966561586919,-1.2954665649410888,2.666751441166076,73.00955375322548,67.62640342287754,-4.024319681755571,-8.632016413452988,-15.597310911193205,-15.431475614486857,16.899668275616417,2.0200042724609375,4.165200570328778,7.462996673583987,-2.200955029310336,17.12694837647831,2.6310208221368327,12.294972525031142,-8.413193641327751,76.75584644237762,13.566048815390857,4.83197585144716,6,-4.119998931884766,-8.669998168945312,-20.4899959564209,-19.464996337890625,8.75,2,0.040355344362099865,-1.6129159283323489,129.94999694824222,-5.430137166108814,129.91000366210938,1.231474024781381,128.33999633789062,0.040355344362099865
4158,2018-06-07,130.05000305175778,131.97999572753906,129.66000366210938,131.0,1506100.0,-0.004135027959841997,-1.6820783756846627,-1.9791779254220638,70.60242529087458,68.04907101674591,-2.702504718219714,-7.5281651937187775,-14.882908533427866,-14.817367119897938,18.905295802793333,2.3199920654296875,4.674236438784334,6.320003128051724,-3.4981200080313783,16.138126264134826,1.4109415600101727,11.229064696093275,-6.696817191477763,59.11026914665357,-5.909580787228045,4.909061568041555,6,-2.530006408691378,-8.130004882812472,-19.950002670288058,-18.925003051757784,9.6199951171875,3,0.05474813494893849,-1.2954665649410888,130.58999633789062,-1.6129159283323489,129.94999694824222,-5.430137166108814,129.91000366210938,0.05474813494893849
4159,2018-06-08,131.71000671386722,132.66999816894528,128.50999450683594,129.91000366210938,863800.0,0.012764349274553943,1.236569548756546,-1.8947461411201325,76.68396382041567,69.06740181719192,-3.7294384200970825,-8.565666899996046,-16.376888601484723,-16.360277302991435,20.723271370685552,4.160003662109347,5.870000659920379,7.306006622314484,-2.7697469288074785,17.381760173436447,2.26812984675351,12.343883397875459,-7.321603669516108,76.92330264461113,4.288794554202397,5.037876775560979,6,-3.8450088500976847,-9.445007324218793,-21.50750732421878,-20.585006713867216,8.569992065429659,4,0.07015404876903797,-1.6820783756846627,130.05000305175778,-1.2954665649410888,130.58999633789062,-1.6129159283323489,129.94999694824222,0.07015404876903797
4160,2018-06-11,132.72999572753906,133.17999267578122,131.33999633789062,132.24000549316406,875600.0,0.007744202882683959,1.6475069708214167,0.2722163353537023,76.85919136187532,70.48075498259502,-3.9375867865388727,-9.04191581479931,-17.298430060178475,-17.279205212086026,21.752124372892954,1.8399963378905966,6.071062418505221,7.68649597167969,-2.8110182965548063,18.184010239914173,2.437738837562449,12.935253105796932,-7.18216936574477,90.36408726593162,14.749742497051315,5.248757134117242,6,-4.380001068115234,-10.20999908447267,-22.527496337890625,-21.604995727539062,7.2400054931640625,0,0.05966999490607283,1.236569548756546,131.71000671386722,-1.6820783756846627,130.05000305175778,-1.2954665649410888,130.58999633789062,0.05966999490607283
4161,2018-06-12,133.63999938964844,134.75,132.83000183105472,133.64999389648438,887700.0,0.0068560513177247095,-1.3558409705775447,-0.020397359242650723,90.92537783783368,72.98775607522262,-3.721429907382287,-9.491063634122966,-17.883966943710362,-18.08470424206567,22.947052235301697,2.0200042724609375,6.151769285053888,7.994999694824216,-3.039056901827422,19.029056291475854,2.47797139649839,13.512027993150028,-6.8710264176162354,82.21154433970338,-1.1463789286702308,5.517028298325817,6,-3.2649993896484375,-10.334999084472656,-22.564998626708984,-22.514999389648438,9.729995727539062,1,0.04070639379116647,1.6475069708214167,132.72999572753906,1.236569548756546,131.71000671386722,-1.6820783756846627,130.05000305175778,0.04070639379116647
4162,2018-06-13,132.67999267578122,133.58000183105472,131.49000549316406,133.3699951171875,771100.0,-0.007183528271862416,2.7657053308771573,69.03816793893414,80.59701418642643,74.36563147399468,-2.3589032427981635,-7.932815328985114,-16.60331436086277,-17.04850535409787,24.15293197689645,2.149993896484375,6.251286378820964,6.3969932556152,-4.71856278962926,17.512549300859646,0.8392152329929843,11.95477127823743,-4.474434838714814,66.8268349044488,-16.437118790372054,5.557778022622225,6,-1.6749916076659872,-9.37499237060544,-21.30499076843259,-21.55499267578122,9.990005493164091,2,0.04605065531833463,-1.3558409705775447,133.63999938964844,1.6475069708214167,132.72999572753906,1.236569548756546,131.71000671386722,0.04605065531833463
4163,2018-06-14,133.5,133.99000549316406,132.57000732421878,133.27000427246094,816200.0,0.006180338931903284,1.3470913882898432,-0.3333259619637191,79.1055319784178,75.87883311612732,-2.6975622964063177,-8.0246094088005,-17.169387683523894,-17.802905537948305,25.49454918398293,1.419998168945284,6.59334231212793,6.493500518798825,-4.517489844734229,17.504490882331865,0.9880053370322912,11.998995700565345,-4.116442573605553,79.96796635244348,-1.94265715768951,5.505495181766521,6,-1.8700027465820312,-10.194999694824219,-20.95749855041504,-22.375,11.160003662109375,3,0.04374529092052892,2.7657053308771573,132.67999267578122,-1.3558409705775447,133.63999938964844,1.6475069708214167,132.72999572753906,0.04374529092052892
4164,2018-06-15,137.16000366210938,137.33000183105472,133.02000427246094,133.49000549316406,1652900.0,0.027415757768609605,1.1496276622056998,15.956810190406687,84.58496712598081,78.01505206824848,-5.559519001106622,-10.874093896145993,-20.589266514130188,-21.3924381045576,27.335720918471107,4.309997558593778,6.516884091276552,9.285004043579107,-2.0642738148777084,20.63428190203591,3.6103651143507136,14.959642972807515,-6.810486572465919,97.16196973209213,15.53798578716382,5.674638929228402,6,-4.2400054931640625,-11.690002441406236,-24.172502517700195,-26.035003662109375,2.8300018310546875,4,0.018299755320940525,1.3470913882898432,133.5,2.7657053308771573,132.67999267578122,-1.3558409705775447,133.63999938964844,0.018299755320940525
4165,2018-06-18,138.24000549316406,138.3800048828125,135.83000183105472,136.13999938964844,1226100.0,0.007874028887570272,1.1428553110734747,0.5722090330413235,90.02243058599613,80.26560621567175,-5.9604532949022655,-10.946451313854297,-21.267217195407284,-22.425151147011334,29.341450893344035,2.550003051757784,6.499253415586239,9.369005584716803,-1.9458565955640097,20.683867764997615,3.7115744945764106,15.026436674857209,-6.494391455238343,97.96807834469807,15.708199074846561,5.657431090140405,6,-4.795005798339844,-12.245002746582031,-25.252504348754883,-27.115005493164062,2.2299957275390625,0,0.014756895291310412,1.1496276622056998,137.16000366210938,1.3470913882898432,133.5,2.7657053308771573,132.67999267578122,0.014756895291310412
4166,2018-06-19,138.30000305175778,139.16999816894528,136.39999389648438,136.89999389648438,986100.0,0.0004340100998960761,-1.3083280881445782,0.6666690886896236,86.64667265723786,81.7808416494509,-5.265126228786841,-10.011514323893067,-20.86588567942914,-22.4359132534683,32.12326032769812,2.770004272460909,6.667468867421292,8.471503067016585,-2.618522485179028,19.561528619212197,2.926490290918764,14.01651584311439,-5.279998779296847,88.67192777499618,8.177488539019308,5.54501277609781,6,-4.460006713867159,-11.91000366210936,-23.64750099182126,-26.075000762939425,3.479995727539091,1,0.012075185336910987,1.1428553110734747,138.24000549316406,1.1496276622056998,137.16000366210938,1.3470913882898432,133.5,0.012075185336910987
4167,2018-06-20,139.16000366210938,140.22000122070312,137.47000122070312,139.19999694824222,849600.0,0.006218370147321961,1.6442284414774604,-0.02856644614229726,87.37590064692878,83.64456113345693,-5.343561497585682,-9.48077832262436,-21.30275823510675,-23.28460836606999,33.503393322023605,2.75,6.78798658588407,8.140003585815435,-1.404057448307583,17.684064619938468,3.367973068753912,12.912034102876945,-4.910000610351574,86.1438117083873,6.6476429252942495,4.772030517061514,6,-4.795005798339844,-12.245002746582031,-24.50750160217285,-26.935001373291016,0.69000244140625,2,0.03025288404921489,-1.3083280881445782,138.30000305175778,1.1428553110734747,138.24000549316406,1.1496276622056998,137.16000366210938,0.03025288404921489
4168,2018-06-21,139.5,140.10000610351562,137.78999328613278,139.10000610351562,783800.0,0.002443204433338231,1.8875050067710974,-10.001526135055846,89.4067824006721,85.05820764237431,-4.695933824240456,-9.002508331790125,-21.167943892279055,-23.59923200690443,34.958110418304386,2.310012817382841,6.846699188514194,7.66749992370606,-1.858172892757807,17.193172740169942,2.9046635154741125,12.430336331937994,-4.055997314453123,89.99997880722843,10.116327010932196,4.762836408231939,6,-3.720001220703125,-12.584999084472656,-24.847497940063477,-27.27499771118164,1.1799926757812216,3,0.022724001211077427,1.6442284414774604,139.16000366210938,-1.3083280881445782,138.30000305175778,1.1428553110734747,138.24000549316406,0.022724001211077427
4169,2018-06-22,138.85000610351562,143.4199981689453,137.80999755859378,143.4199981689453,1377800.0,-0.004659454455085088,1.4551467617587914,-11.425154497596704,83.761363426822,85.82511564959061,-3.2705543944107376,-7.668249303034628,-20.02929706200254,-22.869586385300607,36.173733015190315,5.610000610351534,6.784116018149533,6.333505630493164,-3.1423021334607313,15.809313394447074,1.5956017485162022,11.071409512470112,-2.4508037109374925,39.78927179957277,-38.81282181848484,4.737903881976952,6,-1.3950042724609375,-10.335006713867188,-24.1975040435791,-26.625003814697266,2.3799896240234375,4,0.0418436968181497,1.8875050067710974,139.5,1.6442284414774604,139.16000366210938,-1.3083280881445782,138.30000305175778,0.0418436968181497
4170,2018-06-25,137.27000427246094,137.99000549316406,135.21000671386722,137.94000244140622,915900.0,-0.011379198859211903,6.2207359847808545,0.14660816897551623,74.76322032743398,84.02932037065732,-1.0938580014321815,-5.391198902354802,-17.841264953497927,-21.18190674305393,36.99628726207311,3.639999389648409,6.84173392349129,4.135503768920898,-4.851099764698034,13.122107302539831,-0.35779799788858213,8.628805535730379,6.149993896484375,25.09134838769605,-51.61524734184399,4.493301766809469,6,0.18499755859375,-8.7550048828125,-22.617502212524414,-25.045001983642578,2.4799957275390625,0,0.019814971487174482,1.4551467617587914,138.85000610351562,1.8875050067710974,139.5,1.6442284414774604,139.16000366210938,0.019814971487174482
4171,2018-06-26,137.07000732421878,139.16999816894528,136.46000671386722,137.52000427246094,745600.0,-0.0014569603119206631,-2.24550230709493,0.6716390717164906,72.59418633603818,83.14011727616975,-0.39800169633397786,-4.3834140723207895,-17.017867257220104,-20.879091983055446,38.42121652462055,2.709991455078068,6.607771307035563,3.2800064086914347,-4.750574306097093,11.310587123479948,-0.7352839487028291,7.295296766085698,6.349990844726534,22.655329430350417,-51.8124917095453,4.0152903573942575,6,0.9249954223632528,-8.555007934570341,-22.417505264282255,-24.84500503540042,6.189987182617159,1,0.024804798386288684,6.2207359847808545,137.27000427246094,1.4551467617587914,138.85000610351562,1.8875050067710974,139.5,0.024804798386288684
4172,2018-06-27,134.3800048828125,137.69000244140622,134.00999450683594,137.1199951171875,1124400.0,-0.019625025882164526,-1.1149404119859878,6.088908480553774,63.12917037186464,81.36496598655272,2.8591806607382466,-1.2992876429318585,-13.779285320123748,-18.047220506675203,38.82399505613495,3.680007934570284,6.2334485758132985,0.29750366210936363,-7.343079535074764,7.938086859293506,-3.5227879364827004,4.117795260701428,8.87579345703125,3.9320959827726556,-69.48434623223669,3.820291598592069,6,3.839996337890625,-5.8650054931640625,-19.727502822875977,-22.15500259399414,10.29998779296875,2,0.05506767098972509,-2.24550230709493,137.07000732421878,6.2207359847808545,137.27000427246094,1.4551467617587914,138.85000610351562,0.05506767098972509
4173,2018-06-28,135.11000061035156,136.17999267578122,133.32000732421878,134.19999694824222,1039800.0,0.005432324014094769,-1.1423248371242458,-0.3321193085627625,60.92543197285572,78.7361287473166,2.661461702554618,-1.6001807811881577,-13.914795779625479,-18.56467573680638,39.01701616013139,2.859985351562443,5.511721220280094,0.7029991149902344,-6.499466889122658,7.905465119103127,-2.898233887066226,4.304232117046695,7.7759655761718705,17.722721868281553,-52.967800370439505,3.601233002056449,6,3.2600021362304688,-5.585002899169922,-18.225000381469727,-21.09000015258789,9.990005493164062,3,0.0350825658482079,-1.1149404119859878,134.3800048828125,-2.24550230709493,137.07000732421878,6.2207359847808545,137.27000427246094,0.0350825658482079
4174,2018-06-29,135.69999694824222,137.8699951171875,135.27000427246094,135.80999755859378,725300.0,0.004366785102696946,-4.360883449479778,-0.12087930514102124,59.814938077373064,75.37974069080293,2.0591226239680793,-1.6975468129781746,-13.819948265959596,-18.973906093795918,39.295116840949795,2.7599945068359375,5.430604310408029,0.9249954223633097,-5.701323850896642,7.551314695623262,-2.3881642142666806,4.2381550589933,6.612011706542944,40.68364698671088,-26.381548935752747,3.313159636629982,6,2.6700057983398153,-3.5099983215332315,-18.81499671936038,-21.679996490478544,9.460006713867159,4,0.03669856919332459,-1.1423248371242458,135.11000061035156,-1.1149404119859878,134.3800048828125,-2.24550230709493,137.07000732421878,0.03669856919332459
4175,2018-07-02,134.69999694824222,135.16000366210938,133.41999816894528,135.0,662500.0,-0.007369196923279309,4.612827012526855,2.7272853377719706,53.482251884289944,71.69480504936428,2.7984517198944445,-0.33760198058578794,-12.086826716178592,-17.76087451817091,38.9235896318248,2.279998779296932,5.352027841866345,-0.31450424194332527,-6.534230559601639,5.905222075714988,-3.4243674007724962,2.7953589168858457,7.072491626708967,23.589603140446517,-39.84289399643066,3.109863158829157,7,3.6700057983398153,-1.4599990844726847,-17.7599964141846,-20.624996185302763,11.710006713867159,0,0.04847809151626015,-4.360883449479778,135.69999694824222,-1.1423248371242458,135.11000061035156,-1.1149404119859878,134.3800048828125,0.04847809151626015
4176,2018-07-03,135.00999450683594,136.63999938964844,134.39999389648438,136.14999389648438,339600.0,0.002301392469317154,1.1132023866932494,3.7999593103101104,57.995892587282604,68.43035970940358,2.204516475638883,-0.26254109859704045,-11.701723712105206,-17.849084948483892,38.644883795131534,2.2400054931640625,4.758991741775702,-0.2575065612792855,-6.003431740690303,5.488418618131732,-3.130469150984794,2.615456028426223,6.255345193071292,37.14267509088187,-24.792192172327198,2.87296258970551,7,3.3600082397460938,-1.7699966430664062,-17.949995040893555,-20.81499481201172,12.779998779296875,1,0.03510855259626022,4.612827012526855,134.69999694824222,-4.360883449479778,135.69999694824222,-1.1423248371242458,135.11000061035156,0.03510855259626022
4177,2018-07-05,135.86000061035156,135.89999389648438,134.0,135.44000244140622,957000.0,0.0062958754025619346,6.600207525864437,-0.36841964369372465,58.082198939199955,64.94985043590667,0.935561724914038,-0.7351814108013741,-11.877876226748356,-18.462285684198463,38.18339344045513,1.899993896484375,3.9449902569318738,0.3289993286132926,-4.980529835759427,5.638528492986012,-2.3257652535730813,2.9837639107996665,4.928619147014359,55.82417803533314,-3.6714256775663827,2.654764582186362,7,2.5100021362304688,-2.390003204345703,-18.80000114440918,-21.665000915527344,10.490005493164062,3,0.054467789365816754,1.1132023866932494,135.00999450683594,4.612827012526855,134.69999694824222,-4.360883449479778,135.69999694824222,0.054467789365816754
4178,2018-07-06,137.16999816894528,138.0,136.02000427246094,137.22000122070312,889500.0,0.009642260803095493,1.459621089344441,-0.1190554041780796,50.04079395626628,61.20312049473381,-0.8266335535894314,-1.5646368309240017,-12.51359623923338,-19.53088510214235,37.764251320248675,2.1399993896484375,3.4009235942220926,1.2829971313476278,-3.396588487409673,5.962582750104929,-1.0567956780310226,3.6227899407262782,3.1705048424317965,81.87769652346238,26.025235309746634,2.33979280937865,7,-0.9249954223632528,-2.459999084472628,-18.13749694824216,-21.764995574951143,7.669998168945341,4,0.054749541496576404,6.600207525864437,135.86000061035156,1.1132023866932494,135.00999450683594,4.612827012526855,134.69999694824222,0.054749541496576404
4179,2018-07-09,140.9499969482422,141.5800018310547,137.47000122070312,137.58999633789062,950800.0,0.02755703746996674,-1.2833394792501134,-67.19591089407227,59.06352767304713,59.45871019980194,-4.780100863080747,-4.866408886303503,-15.734286690784785,-22.993001571745666,38.05299620172755,4.410003662109403,2.8061301918750132,4.600996398925787,-0.1659015764156777,9.367894374267252,2.2175474112550546,6.984445386596519,-7.629989624023409,92.27935539124942,40.02941206079501,2.3834489876707288,7,-3.4999923706054688,-5.609996795654297,-21.232494354248047,-25.169994354248047,15.180007934570312,0,0.029443130508171267,1.459621089344441,137.16999816894528,6.600207525864437,135.86000061035156,1.1132023866932494,135.00999450683594,0.029443130508171267
4180,2018-07-10,140.64999389648438,141.91000366210938,139.39999389648438,140.94000244140625,963300.0,-0.002128436028756897,1.2511187442694292,-0.08631205126225584,57.73532859664234,57.80772600653573,-4.414452395346757,-4.155701702724684,-14.96880134962467,-22.418341452743903,38.271098803488435,2.510009765625,2.1067011340164754,3.904993438720709,-0.9116614778933751,8.721648355334793,1.4966659804136668,6.313320897027751,-7.1647866821288915,84.07068037577885,34.92307526247538,2.408327458307044,7,-3.0349884033203125,-4.68499755859375,-19.89249420166017,-24.73999404907228,17.3800048828125,1,0.032065481417256736,-1.2833394792501134,140.9499969482422,1.459621089344441,137.16999816894528,6.600207525864437,135.86000061035156,0.032065481417256736
4181,2018-07-11,139.08000183105472,139.82000732421878,136.3699951171875,139.82000732421878,710200.0,-0.011162404077920796,8.32428810029494,2.551667894349153,49.748421576916485,56.32097614043038,-2.826606557886265,-2.273842982335907,-12.881043552114008,-20.576201292962992,37.79205890205054,4.279998779296875,1.5201879487841268,2.063001251220726,-2.6281393402936146,6.754141842735066,-0.2825690445364444,4.408571546977896,-5.257802758789069,64.2224965759374,18.938618040430704,2.3455702957571654,7,-1.4649963378906534,-3.115005493164091,-16.722503662109403,-22.01500320434573,20.410003662109347,2,0.052703492483115344,1.2511187442694292,140.64999389648438,-1.2833394792501134,140.9499969482422,1.459621089344441,137.16999816894528,0.052703492483115344
4182,2018-07-12,138.78999328613278,140.88999938964844,138.19000244140622,140.3699951171875,441200.0,-0.0020851922713821525,1.0610582103025754,2.135121760108911,47.76022989280325,54.858175909313445,-2.0621082282570455,-1.5838218236728778,-12.10239300021945,-19.99364790269007,37.95085198309942,2.699996948242216,1.1209406266986832,1.467492675781216,-2.8121915338742554,5.747176885436687,-0.6723494290465339,3.6073347806089657,-4.644282030273388,47.02868082703115,7.095356921329433,2.1398421048277423,7,-1.1249923706054403,-2.824996948242159,-15.92749595642087,-21.7249946594238,20.93000793457034,3,0.06484617361026457,8.32428810029494,139.08000183105472,1.2511187442694292,140.64999389648438,-1.2833394792501134,140.9499969482422,0.06484617361026457
4183,2018-07-13,139.33999633789062,141.6999969482422,138.91999816894528,139.30000305175778,835000.0,0.003962843708940511,-5.949970436208545,-0.025312177079025132,51.55552455357143,53.94046329555772,-2.178028765182347,-1.7643323267868425,-12.157604346750176,-20.20949080547797,38.08413608697452,2.9100036621094034,0.7889777930059836,1.7254959106445256,-2.241554184469976,5.692546005759027,-0.258029136912711,3.709020958201762,-4.8837133857812205,53.610047649213655,13.094283487318009,1.9835250475572455,7,-1.6749954223632812,-3.375,-15.144998550415039,-22.27499771118164,21.5,4,0.05030866908182041,1.0610582103025754,138.78999328613278,8.32428810029494,139.08000183105472,1.2511187442694292,140.64999389648438,0.05030866908182041
4184,2018-07-16,139.66999816894528,140.53999328613278,139.02000427246094,139.66999816894528,505100.0,0.0023683209396276883,-1.338466594675865,0.0,58.27584102235979,54.47308431089881,-2.1072652045153006,-1.999147469937526,-11.963626427090077,-20.338136943995494,37.557889138941114,1.5199890136718466,0.8067458708806896,1.9299980163573878,-2.1341342003803447,5.99413023309512,-0.10206809201147848,3.962064124726254,-4.915566388435877,59.56675021345694,16.39352191218522,2.0320661083688725,7,-1.7149963378905966,-3.705001831054659,-14.950000762939425,-22.6049995422363,20.47999572753909,0,0.03701581038679258,-5.949970436208545,139.33999633789062,1.0610582103025754,138.78999328613278,8.32428810029494,139.08000183105472,0.03701581038679258
4185,2018-07-17,140.27999877929688,141.2899932861328,139.14999389648438,139.14999389648438,809100.0,0.004367441958535334,-2.787593172734147,100.0,60.76455622621876,54.780713604113934,-2.0590326123598004,-2.58079971173035,-12.07173065225652,-20.685145809134298,36.871035506366404,2.1399993896484375,0.866638919949736,2.4379989624023324,-1.7785116867769943,6.654509611581659,0.329743637812669,4.546254286991996,-5.239344123523466,73.35839247424185,26.450082275834987,2.1082553245896687,7,-2.3249969482421875,-2.9000015258789062,-15.21500015258789,-22.86999893188478,20.449996948242188,1,0.11298835358882853,-1.338466594675865,139.66999816894528,-5.949970436208545,139.33999633789062,1.0610582103025754,138.78999328613278,0.11298835358882853
4186,2018-07-18,139.97000122070312,140.83999633789062,139.08999633789062,140.19000244140622,685800.0,-0.0022098485977425364,1.3026482221374505,-0.1946905044830687,72.3064520450188,56.361186171427136,-1.0856335773323735,-2.2548842822558868,-11.236004832143806,-20.204377688156313,36.00065202312664,1.75,0.9246128177604191,2.0445014953613168,-2.2750805525689373,6.364083543291571,-0.11528952860379604,4.2042925193264296,-4.654572604676275,50.712295299329625,-1.564791765960102,2.1597910239651217,7,-1.0049972534179688,-2.5149993896484375,-14.535005569458008,-22.30500411987306,23.289993286132812,2,0.12902763021425523,-2.787593172734147,140.27999877929688,-1.338466594675865,139.66999816894528,-5.949970436208545,139.33999633789062,0.12902763021425523
4187,2018-07-19,143.3699951171875,143.6999969482422,139.44000244140622,139.85000610351562,1123700.0,0.024290875665017087,1.0382784551361748,-15.999861284507546,77.17104001718612,59.375657955973786,-3.69709395268157,-5.610982525474128,-14.081200009078515,-23.388624799023475,35.10438071324184,4.259994506835966,1.294188057447002,5.233995819091803,0.2951790680630495,10.172812570120556,2.764587443577426,7.703404194606179,-7.790783499317342,93.09619423996531,34.94257431332366,2.4694083755143748,7,-3.3349990844726562,-5.774993896484375,-16.52999496459961,-24.919994354248047,20.990005493164062,3,0.11243642969228262,1.3026482221374505,139.97000122070312,-2.787593172734147,140.27999877929688,-1.338466594675865,139.66999816894528,0.11243642969228262
4188,2018-07-20,142.6699981689453,143.44000244140625,141.72999572753906,142.85000610351562,585700.0,-0.004882450806181771,1.5147146271135097,-0.051138777385710446,72.76290768181968,60.897811290281844,-2.385764869824925,-4.913224050527987,-12.861462578088037,-22.394127181334056,34.15967378807148,1.7100067138671875,1.5950688113915703,4.375498962402332,-0.936964639011876,9.68796256381654,1.7192671616952282,7.031730763109437,-6.603539431252841,77.99144463137577,16.89979651151105,2.6562318007070975,7,-2.6350021362304688,-4.534996032714844,-15.514997482299805,-24.21999740600586,19.30999755859375,4,0.1195065765092933,1.0382784551361748,143.3699951171875,1.3026482221374505,139.97000122070312,-2.787593172734147,140.27999877929688,0.1195065765092933
4189,2018-07-23,144.66000366210938,145.1999969482422,142.13999938964844,142.13999938964844,686100.0,0.01394831091823212,-1.4285653735066697,-13.999406628803934,80.5521621138379,63.433015014414686,-4.240048597450425,-6.793971897382164,-14.305624906104129,-24.14612415431361,32.74880231532338,3.05999755859375,1.928394783855424,6.075004577636719,0.04736585549096617,12.102643299782471,3.0611852165638425,9.088823938709595,-8.135532631783917,91.16214022600987,24.280514308594817,3.013819361072872,7,-3.8750076293945312,-5.5500030517578125,-17.1925048828125,-26.210002899169922,17.44000244140625,0,0.1118484188177804,1.5147146271135097,142.6699981689453,1.0382784551361748,143.3699951171875,1.3026482221374505,139.97000122070312,0.1118484188177804
4190,2018-07-24,139.99000549316406,145.14999389648438,139.44000244140622,145.10000610351562,800400.0,-0.03228258019302488,1.1919453141245595,-2.027774582049155,62.052299379456294,64.80011254803021,0.3648530943513322,-2.0129550995838486,-9.187922070690803,-19.31490990615376,32.04174850686801,5.709991455078153,2.2390974752760826,1.2690063476562443,-4.756447502962402,7.294460198274891,-1.7437205776530789,4.2817332729655675,-2.7714923894052674,14.730099269526129,-53.60358301189439,3.012726925309328,7,1.7049942016601562,-0.7300033569335938,-10.795005798339844,-20.25000381469725,23.569992065429688,1,0.14401019795877334,-1.4285653735066697,144.66000366210938,1.5147146271135097,142.6699981689453,1.0382784551361748,143.3699951171875,0.14401019795877334
4191,2018-07-25,140.47000122070312,140.64999389648438,138.66999816894528,139.39999389648438,794700.0,0.003428785689721936,1.7692389773358201,-0.20939475467990887,61.36028126116299,66.31122936673685,0.11484070941830282,-2.3454226104322515,-9.259242108303653,-19.60626897211884,30.983833273754136,1.979995727539091,2.1239309295634996,1.5790023803710938,-4.442173992598953,7.60017875334114,-1.4315858061139295,4.589590566856117,-2.61296940938567,27.565136114032327,-40.60144173828613,3.010588186485028,7,1.464996337890625,-1.2099990844726562,-10.75,-20.204998016357422,21.330001831054688,2,0.14423004435661624,1.1919453141245595,139.99000549316406,-1.4285653735066697,144.66000366210938,1.5147146271135097,142.6699981689453,0.14423004435661624
4192,2018-07-26,141.77999877929688,143.80999755859375,140.32000732421878,141.0,775700.0,0.00932581723648962,-2.2616973033099583,0.7289658319548229,61.360281261163045,67.40064677869148,-0.8117897760712083,-3.23865337676213,-10.082433518099407,-20.722727708345076,31.09322759165871,3.4899902343749716,2.081225880668768,2.5190002441406136,-3.2387120578185318,8.276712546099759,-0.35985590683895907,5.397856395120186,-3.335529757025455,47.626358219418385,-18.029004848563325,2.878856150979567,7,0.154998779296875,-2.5199966430664062,-11.665000915527344,-21.11999893188478,22.25,3,0.15150229871969523,1.7692389773358201,140.47000122070312,1.1919453141245595,139.99000549316406,-1.4285653735066697,144.66000366210938,0.15150229871969523
4193,2018-07-27,139.85000610351562,143.1300048828125,139.42999267578122,142.41000366210938,370300.0,-0.013612587758486283,-1.1764621405234428,-3.282053288469815,47.017376330490386,66.14970625737266,1.338961969191672,-0.985890957386033,-7.64933275869825,-18.644060852535034,31.352855036915,3.7000122070312784,2.268189548383077,0.35200729370117756,-5.066502999975228,5.770517587377583,-2.3572478531370393,3.0612624405393944,-1.180007934570341,18.070568991704995,-42.39047787111206,2.7092551468382085,7,2.084991455078125,-0.5900039672851562,-9.210006713867188,-18.66500473022461,29.629989624023438,4,0.17525915936459713,-2.2616973033099583,141.77999877929688,1.7692389773358201,140.47000122070312,1.1919453141245595,139.99000549316406,0.17525915936459713
4194,2018-07-30,140.67999267578122,141.39999389648438,139.58999633789062,139.85000610351562,428100.0,0.005934834008167744,-1.6814657413477405,-0.3242138139856361,50.079069123949424,64.96242991267606,0.7457312338420365,-1.5005956326375838,-7.980694620945627,-19.289977337902542,31.271515791004816,1.80999755859375,2.556593601343792,0.932994079589804,-4.200866252077731,6.066854411257339,-1.6339360862439776,3.4999242454235855,-1.4875946044921875,31.01845419887759,-25.363257252516757,2.5669301658337713,7,1.2550048828125284,-1.4199905395507528,-9.332492828369112,-19.494991302490206,26.32000732421878,0,0.15140747910647812,-1.1764621405234428,139.85000610351562,-2.2616973033099583,141.77999877929688,1.7692389773358201,140.47000122070312,0.15140747910647812
4195,2018-07-31,141.22999572753906,141.97999572753906,139.80000305175778,140.8699951171875,463100.0,0.003909603926589567,1.3440773768017567,0.43374269220871436,55.98884704642237,63.149362690609784,0.3851604910082642,-1.6193279598819572,-7.968011534437238,-19.6345569078743,31.925665637063403,2.1799926757812784,2.765797375616444,1.1564971923828011,-3.4269625374991506,5.739956922264753,-1.1352326725581747,3.448227057323777,-1.800003051757841,49.80540588680618,-5.353809086468139,2.291729864940976,7,0.7050018310546875,-1.9699935913085938,-8.2449951171875,-18.444995880126953,25.990005493164062,1,0.14777321395830811,-1.6814657413477405,140.67999267578122,-1.1764621405234428,139.85000610351562,-2.2616973033099583,141.77999877929688,0.14777321395830811
4196,2018-08-01,139.75,141.44000244140625,139.66000366210938,140.52000427246094,540200.0,-0.010479329974591778,-2.747377889140526,-2.1388971305048106,52.50785860803591,60.40900920070421,2.0458054992131736,0.2466294746951121,-5.9576835125926095,-18.005316144017144,32.27083053206289,1.779998779296875,2.811512969680564,-0.5604988098144474,-4.48426406265267,3.3632664430237753,-2.522381436233559,1.401383816604664,5.4499969482421875,7.306095147850439,-46.86233016086523,1.9618826264191123,8,2.18499755859375,-0.48999786376953125,-6.7649993896484375,-16.96500015258789,27.529998779296875,2,0.17037565337097504,1.3440773768017567,141.22999572753906,-1.6814657413477405,140.67999267578122,-1.1764621405234428,139.85000610351562,0.17037565337097504
4197,2018-08-02,143.25999450683594,143.69000244140625,139.39999389648438,139.39999389648438,654000.0,0.025116239762690062,-1.2228020034075322,-5.01295999048808,58.86879005870847,58.86521835369186,-1.6555302068586002,-2.825411093115207,-8.76247613046263,-21.336954834427047,32.956477943942375,4.290008544921875,2.857747783513105,2.57949600219726,-0.9533656831488599,6.11235768754338,0.8130651595242,4.34592684487032,1.8292025756835812,89.97652498666191,34.26119069297978,1.766430842673055,8,-1.3249969482421875,-3.9999923706054688,-10.004993438720703,-20.474994659423828,23.669998168945312,3,0.12941511416878626,-2.747377889140526,139.75,1.3440773768017567,141.22999572753906,-1.6814657413477405,140.67999267578122,0.12941511416878626
4198,2018-08-03,144.67999267578125,145.66000366210938,143.02999877929688,144.25,535000.0,0.009912035623298454,1.200827417130599,0.11139704865022987,60.80207819963065,56.67076458544661,-3.084829505341702,-3.8513945165912276,-9.701556448437202,-22.577949822665232,33.36100107067118,2.6300048828125,2.83041083582296,3.6239944458007756,0.06582754162241145,7.18216134997914,1.8449109937116077,5.403077897889943,-5.279998779296875,84.34489684489684,27.913958236385895,1.7790834520891798,8,-2.5149917602539062,-5.1899871826171875,-11.312492370605469,-21.89499282836914,22.560012817382812,4,0.13374348274178982,-1.2228020034075322,143.25999450683594,-2.747377889140526,139.75,1.3440773768017567,141.22999572753906,0.13374348274178982
4199,2018-08-06,145.10000610351562,145.8300018310547,143.49000549316406,145.52000427246094,679500.0,0.002903051209544927,3.500022008010916,-0.9767565649396736,60.478290694912715,56.49587473160844,-3.839644528265893,-4.157727269071131,-9.687752697666042,-22.783724128951604,33.133727310431055,2.339996337890625,2.3922643791694327,3.8365074157714787,-0.15346040550744533,7.826475237050403,1.8415235051320167,5.831491326410941,-5.70001220703125,88.64704779578403,32.93805288048627,1.9949839106394651,8,-2.850006103515625,-5.475006103515625,-11.152505874633789,-22.315006256103516,22.0,0,0.1680219751791776,1.200827417130599,144.67999267578125,-1.2228020034075322,143.25999450683594,-2.747377889140526,139.75,0.1680219751791776
4200,2018-08-07,145.16000366210938,146.30999755859375,144.3300018310547,145.38999938964844,940300.0,0.00041349108249488786,-1.0952342507447745,0.5476112624886467,61.406614073518625,56.50102282187018,-3.45218942162262,-4.071257611715879,-9.295909848028316,-22.627597385913802,32.87022472460278,1.9799957275390625,2.072545972272195,3.671004486083973,-0.6675281000028122,8.009537072170758,1.5017381930405804,5.840270779127366,-5.502809448242175,83.35755011548976,25.900482296280003,2.1692662930433957,8,-2.3050079345703125,-5.295005798339844,-9.880002975463867,-22.375003814697266,21.569992065429688,1,0.15045464168441214,3.500022008010916,145.10000610351562,1.200827417130599,144.67999267578125,-1.2228020034075322,143.25999450683594,0.15045464168441214
4201,2018-08-08,146.41000366210938,146.75999450683594,145.10000610351562,145.32000732421875,530900.0,0.008611187437757684,-1.1699212127256409,-4.739202547601672,57.37867026162188,56.05862159969894,-4.214153877602541,-5.000325133730371,-10.039602187558472,-23.644505679275568,33.74761479663133,1.6599884033203125,1.4263061203791665,4.55450439453125,-0.15014457955189187,9.259153368614392,2.2021799074896933,6.906828881572807,-6.353641247558585,95.24469000404275,40.54853893013663,2.3523244870415696,8,-3.3300094604492188,-6.030006408691406,-10.605003356933594,-23.625003814697266,19.039993286132812,2,0.14213507983115603,-1.0952342507447745,145.16000366210938,3.500022008010916,145.10000610351562,1.200827417130599,144.67999267578125,0.14213507983115603
4202,2018-08-09,147.7899932861328,148.6999969482422,146.4600067138672,146.9199981689453,763400.0,0.009425514578964345,-1.502813107375456,0.7981633395861915,62.03008165758882,57.72669996937653,-5.198667619993017,-5.977980202999561,-11.03413687353705,-24.76887768595691,34.5853437849721,2.2899932861328125,1.4687099755844883,5.484494018554699,0.31563846593329004,10.653349571176108,2.9000662422439802,8.068921794865417,-7.1973403041992015,83.95054751351628,30.87090041073236,2.584427776310709,8,-3.7399978637695312,-6.439994812011719,-11.984992980957031,-25.004993438720703,15.710006713867188,3,0.1318763541414465,-1.1699212127256409,146.41000366210938,-1.0952342507447745,145.16000366210938,3.500022008010916,145.10000610351562,0.1318763541414465
4203,2018-08-10,146.35000610351562,147.91000366210938,145.1199951171875,146.83999633789062,1006400.0,-0.009743468759953577,1.1216755627755859,-0.5632103269257752,54.07623377139584,58.170829374648356,-3.0616582997501496,-4.201296080977727,-9.220381578764602,-23.05318443589323,35.07982143156659,2.790008544921875,1.4901677811028549,3.6940063476562557,-1.5778232111774173,8.965835906489929,1.058091568239405,6.329921127073106,-4.946618724951151,54.89453552872816,6.358103811041794,2.6359147794168423,8,-2.3000106811523438,-3.9900054931640625,-10.43000602722168,-23.565006256103516,21.29998779296875,4,0.14062169944638803,-1.502813107375456,147.7899932861328,-1.1699212127256409,146.41000366210938,-1.0952342507447745,145.16000366210938,0.14062169944638803
4204,2018-08-13,144.83999633789062,147.83999633789062,144.5,147.0,1407000.0,-0.010317797763239933,-1.352113130097463,4.408258594917788,63.80193926867078,59.03895073267596,-1.0052033754155616,-2.407539550714432,-7.337417279044388,-21.289257656619526,35.498317840391906,3.339996337890625,1.393419740055549,1.9254966735839787,-3.2356961567716382,7.086689503939596,-0.6550997415938298,4.506093088761787,-2.706948002358388,11.670367887371155,-39.44278999998839,2.580596415177808,8,-0.7900009155273438,-2.3050003051757812,-9.362495422363281,-20.529998779296875,24.760009765625,0,0.15465347777983562,1.1216755627755859,146.35000610351562,-1.502813107375456,147.7899932861328,-1.1699212127256409,146.41000366210938,0.15465347777983562
4205,2018-08-14,156.1300048828125,159.5,152.32000732421875,153.33999633789062,4487600.0,0.0779481416071286,-1.9730901187219227,-1.2916684327272214,77.58988338145394,61.825842374166854,-11.1297925468767,-13.121992900237586,-18.166204661850998,-32.20075650780558,36.39828367249599,14.660003662109375,2.112691083099662,12.42300491333009,4.722315567622303,20.123694259037876,8.57266024047621,16.27334958618397,-13.340261686009256,77.53336588541667,22.473195709992176,3.8503446728538866,8,-6.6800079345703125,-8.19500732421875,-19.735002517700195,-31.20000457763672,13.419998168945312,1,0.07026196680732166,-1.352113130097463,144.83999633789062,1.1216755627755859,146.35000610351562,-1.502813107375456,147.7899932861328,0.07026196680732166
4206,2018-08-15,158.02999877929688,158.74000549316406,155.6300048828125,157.97999572753906,1503100.0,0.012169306584666195,3.231245912870177,0.017922185883202258,78.04628310902487,63.95667493531312,-11.358551245132219,-14.33454354935833,-19.574679220311765,-33.69345817032308,37.371769519790135,3.1100006103515625,2.8315259481019837,13.419998931884777,3.61610188114156,23.223895982627994,8.518050406513169,18.321947457256385,-13.529998779296875,90.19999186197917,32.786748630455975,4.90194852537161,8,-6.7649993896484375,-10.095001220703125,-21.23999786376953,-31.279998779296875,10.410003662109375,2,0.05505281918272065,-1.9730901187219227,156.1300048828125,-1.352113130097463,144.83999633789062,1.1216755627755859,146.35000610351562,0.05505281918272065
4207,2018-08-16,159.49000549316406,160.6300048828125,158.5,158.5,1415900.0,0.009238794691799113,-3.3030162913641896,19.798901434238633,84.45615772777771,66.58490599399613,-11.481637934019005,-15.30990527523113,-20.53669937642121,-34.79629877055717,37.89221253325,2.600006103515625,3.5026257618860654,14.074005126953125,2.2557577983245665,25.892252455581684,8.164881462638846,19.983128791267404,-13.190005493164051,92.9324299779774,29.2809196236795,5.909123664314278,8,-7.430000305175781,-10.080001831054688,-22.70000457763672,-31.850006103515625,8.159988403320312,3,0.037369059187433384,3.231245912870177,158.02999877929688,-1.9730901187219227,156.1300048828125,-1.352113130097463,144.83999633789062,0.037369059187433384
4208,2018-08-17,159.72000122070312,160.16000366210938,159.00999450683594,159.64999389648438,965900.0,0.0014420698452413117,1.4210407966591712,0.0707140765401273,84.12188657740366,69.21197220316179,-10.453106140480713,-14.964291142121851,-20.238360310754047,-34.667997153002915,38.440780933855464,1.1500091552734375,4.469527980832197,13.451500701904308,0.106161367237263,26.796840036571353,6.7788310345708,20.124170369237817,-11.413800537109353,94.35831750380287,25.480996214333004,6.67266966733352,8,-7.239997863769531,-10.069999694824219,-22.90500259399414,-32.08000183105469,7.600006103515625,4,0.023666408404753314,-3.3030162913641896,159.49000549316406,3.231245912870177,158.02999877929688,-1.9730901187219227,156.1300048828125,0.023666408404753314
4209,2018-08-20,160.83999633789062,161.25,160.0,160.44000244140625,999200.0,0.007012240850410967,1.049178277509568,5.713600697471665,84.43977920569576,71.77121277340369,-10.175663340157087,-15.610319535998713,-20.85962814178373,-35.43503285646706,38.73016669010128,1.529998779296875,5.123875211457374,13.762496185302723,-1.0529829846388736,28.57797535524432,6.354756600331939,21.170235770273507,-10.808463066406233,95.40868982769344,23.12257264661372,7.407739584970794,8,-7.964996337890625,-10.879997253417969,-24.02499771118164,-33.19999694824219,8.490005493164062,0,0.04234019966207536,1.4210407966591712,159.72000122070312,-3.3030162913641896,159.49000549316406,3.231245912870177,158.02999877929688,0.04234019966207536
4210,2018-08-21,160.14999389648438,161.7100067138672,159.35000610351562,161.22000122070312,1193800.0,-0.0042899928942842225,1.3024190547078527,-2.6750591287098495,86.84970970807635,75.04577271189862,-7.974301868319884,-14.053048821992178,-19.701515951955827,-34.433535585536944,40.06313279836266,2.3600006103515625,5.675690607046818,12.064494323730457,-3.447496046586849,27.576484694047764,4.308499138571818,19.820489508889096,-8.323505948437486,74.3419021781413,-5.909132587087399,7.7559951851586515,8,-7.044990539550781,-9.959991455078125,-23.18999481201172,-32.50999450683594,9.639999389648438,1,0.05900725923935668,1.049178277509568,160.83999633789062,1.4210407966591712,159.72000122070312,-3.3030162913641896,159.49000549316406,0.05900725923935668
4211,2018-08-22,160.72999572753906,161.97000122070312,160.3000030517578,160.5399932861328,804200.0,0.0036216163169484616,-3.985196319577298,-0.17757115966003081,85.29293175899622,77.63053383427723,-7.050869805232168,-13.741956141725268,-19.826353579936324,-34.589804979286086,41.7770018076603,1.82000732421875,6.308485425551652,11.63149642944336,-4.4231330974617435,27.686125956348462,3.604181665990808,19.65881119289591,-7.124474401644534,64.26498394969438,-14.146293110248095,8.027314763452553,8,-7.4949951171875,-10.409996032714844,-23.062496185302734,-33.089996337890625,7.600006103515625,2,0.054874681507302236,1.3024190547078527,160.14999389648438,1.049178277509568,160.83999633789062,1.4210407966591712,159.72000122070312,0.054874681507302236
4212,2018-08-23,163.25999450683594,163.36000061035156,160.9499969482422,161.25999450683594,891300.0,0.015740675956873673,1.1909002635594397,10.526180533247672,85.92420996234867,81.1691978554942,-7.996604870133467,-15.368150473192543,-21.831456228744827,-36.67673839703241,42.9822462826106,2.6300048828125,7.073899030470159,13.087495422363276,-3.7600303981749903,29.93502124290154,4.663732512094157,21.511258332632394,-7.98157720197969,97.7010123403091,19.212454227362613,8.423762910269128,8,-9.329994201660156,-12.2449951171875,-25.049991607666016,-35.6199951171875,6.3400115966796875,3,0.03172858084564867,-3.985196319577298,160.72999572753906,1.3024190547078527,160.14999389648438,1.049178277509568,160.83999633789062,0.03172858084564867
4213,2018-08-24,164.36000061035156,165.07000732421875,162.57000732421875,163.14999389648438,729300.0,0.006737756587818389,-1.1097225709668488,0.6050033569335938,86.28485188219568,83.66729925699697,-7.010454861797427,-15.323419865049033,-22.40939714501755,-37.36382013745336,44.66110060870214,2.5,8.01682982535354,12.96200180053711,-4.284997611832097,30.209001212906315,4.3385020943525205,21.585501506721698,-7.465266644396252,87.58729786110237,9.954779595544053,8.623499706184598,8,-5.6649932861328125,-12.489997863769531,-25.545001983642578,-36.58000183105469,4.0399932861328125,4,0.020016994852247505,1.1909002635594397,163.25999450683594,-3.985196319577298,160.72999572753906,1.3024190547078527,160.14999389648438,0.020016994852247505
4214,2018-08-27,161.97999572753906,164.99000549316406,161.83999633789062,164.8699951171875,1064200.0,-0.014480438512864069,1.0127724505067544,-2.388415995157568,79.14066477773507,83.83960830102822,-2.1718497343389913,-11.874674185926551,-19.642209995693918,-34.611035604857435,46.31009744485307,3.1500091552734375,8.778196461074202,9.516996765136724,-7.57315856196422,26.60715209223767,0.971919101586252,18.062074428687197,-3.4502070899310695,45.97882976850394,-29.651844298056062,8.545077663550469,8,-1.6299896240234375,-10.109992980957031,-22.894996643066406,-34.19999694824219,5.6200103759765625,0,0.032967105429870136,-1.1097225709668488,164.36000061035156,1.1909002635594397,163.25999450683594,-3.985196319577298,160.72999572753906,0.032967105429870136
4215,2018-08-28,162.10000610351562,162.91000366210938,160.0,162.2100067138672,1096700.0,0.000740896278194958,2.8543235077153164,0.03806250296992064,78.29065312873834,83.86676052544082,-1.515309406760565,-10.910369022076964,-19.400477728327644,-34.282251185880526,47.629402704205134,2.910003662109375,9.980039285476096,8.593506622314464,-8.153919709763727,25.340932954392656,0.21979345627536873,16.96721978835356,-2.2621737285854806,41.420178891738,-30.4187430527792,8.373713166039092,8,-0.31500244140625,-10.230003356933594,-22.152507781982422,-33.57000732421875,3.6100006103515625,1,0.04460206943435918,1.0127724505067544,161.97999572753906,-1.1097225709668488,164.36000061035156,1.1909002635594397,163.25999450683594,0.04460206943435918
4216,2018-08-29,163.55999755859375,164.22999572753906,161.1300048828125,162.33999633789062,765000.0,0.009006732881587931,1.4218701571179935,-11.090858648911084,78.35310500576936,83.18864355632877,-2.3561517613347576,-11.062283995121504,-20.47623715868329,-35.25549297867573,49.148153194688106,3.0999908447265625,11.283196328618743,8.86299819946288,-7.135344596185973,24.861340995111732,0.8638268016384529,16.862169597287306,-3.55999755859375,70.21681293413751,-0.08634913960094082,7.999171397824432,8,-1.5199966430664062,-11.689994812011719,-23.082496643066406,-34.154998779296875,2.2700042724609375,2,0.038089972001297046,2.8543235077153164,162.10000610351562,1.0127724505067544,161.97999572753906,-1.1097225709668488,164.36000061035156,0.038089972001297046
4217,2018-08-30,161.8000030517578,163.63999938964844,161.16000366210938,163.4199981689453,916300.0,-0.0107605437338395,1.4077656958312346,-1.3278635215248769,77.46175948411985,82.4486294348528,-0.2615272905104007,-8.265898595501227,-18.372264516885735,-33.042622723878026,50.25841331542157,2.4799957275390625,11.123789674519827,6.176003265380871,-9.167152957011126,21.519159487772868,-1.4955748458151277,13.84758137657687,-1.8000030517578125,35.502967484079115,-35.23120727765431,7.671578111195998,8,0.410003662109375,-9.56500244140625,-21.202503204345703,-32.39500427246094,6.55999755859375,3,0.04035845893777901,1.4218701571179935,163.55999755859375,2.8543235077153164,162.10000610351562,1.0127724505067544,161.97999572753906,0.04035845893777901
4218,2018-08-31,164.02999877929688,164.33999633789062,161.47000122070312,161.47000122070312,960700.0,0.013782420800237727,-1.242185823617767,-1.5802501695426117,83.25822943078646,82.31734612652956,-2.029253515880498,-9.456765399047868,-20.236238055397905,-34.78285746771314,51.082343748685254,2.8699951171875,10.86185741591271,7.438498687744129,-7.432012535757394,22.309009911245653,0.0032430759933674835,14.873754299494891,-3.0159973144531307,80.76140967815915,2.450472348844144,7.435255611750764,8,-1.8199920654296875,-11.794998168945312,-23.432498931884766,-34.625,4.8600006103515625,4,0.033957247855090245,1.4077656958312346,161.8000030517578,1.4218701571179935,163.55999755859375,2.8543235077153164,162.10000610351562,0.033957247855090245
4219,2018-09-04,169.47999572753906,169.58999633789062,164.1999969482422,164.50999450683594,1371600.0,0.03322561110041322,1.0770700786753378,1.941408578308657,79.00911349796384,81.44616876985037,-6.844558519484082,-13.688438302200751,-25.228382337328526,-39.70068163234751,52.156528088164876,5.55999755859375,10.429382430182756,11.66949615478515,-3.2317025621512983,26.5706948717216,4.218896796316926,19.120095513253375,-8.319992065429688,98.85296504319878,19.59916322966096,7.450599358468218,9,-4.68499755859375,-14.985000610351562,-28.882495880126953,-40.07499694824219,-6.30999755859375,1,-0.006372444290067891,-1.242185823617767,164.02999877929688,1.4077656958312346,161.8000030517578,1.4218701571179935,163.55999755859375,-0.006372444290067891
4220,2018-09-05,167.0,170.91000366210938,166.80999755859375,169.41000366210938,1018200.0,-0.014632970203315221,-1.9390634741804578,-0.4849100744825215,69.01229888343681,79.6372095614549,-3.677425612530328,-10.001114189391927,-22.258975805994282,-36.63430155784275,53.24566358343087,4.100006103515625,9.970855207334466,8.097500610351574,-6.083879209107835,22.278880429810982,1.0068107006218838,15.188190520081264,-5.529998779296875,60.020407462765746,-17.11146044630418,7.090689909729702,9,-1.5449981689453125,-11.845001220703125,-26.40250015258789,-37.595001220703125,-5.9600067138671875,2,0.0035928509192553193,1.0770700786753378,169.47999572753906,-1.242185823617767,164.02999877929688,1.4077656958312346,161.8000030517578,0.0035928509192553193
4221,2018-09-06,167.22000122070312,169.38999938964844,166.77000427246094,167.97000122070312,775600.0,0.0013173725790607271,-2.1757634046645826,0.31120284661458003,67.2930624026697,77.5670820548239,-3.2184609862778757,-9.04593595146659,-21.970471713080627,-36.25813124324014,54.29881841078199,2.6199951171875,9.404897676358758,7.277001953124994,-6.074484239020535,20.628488145270524,0.6012588570522439,13.952745049197745,-3.86199951171875,62.15382111378205,-12.44321707846948,6.675743096072761,9,-1.7649993896484375,-12.06500244140625,-26.622501373291016,-37.81500244140625,-2.100006103515625,3,-0.009029987416654728,-1.9390634741804578,167.0,1.0770700786753378,169.47999572753906,-1.242185823617767,164.02999877929688,-0.009029987416654728
4222,2018-09-07,167.27999877929688,169.22000122070312,167.08999633789062,167.22999572753906,763200.0,0.00035879415234885137,-11.90904887409257,-0.06667073567708333,67.04238064706092,75.42902969536448,-2.959473064625911,-7.9800673320339115,-21.42406241671557,-35.743498442741895,55.04585639369628,2.1300048828125,8.84908240482497,6.362499237060547,-6.067416827814583,18.792415301935677,0.14754120462296783,12.577457269498126,-2.4115966796875057,61.54656838974558,-10.114958171453715,6.214958032437566,9,-1.8249969482421875,-12.125,-26.682498931884766,-37.875,-0.350006103515625,4,-0.008668083206739285,-2.1757634046645826,167.22000122070312,-1.9390634741804578,167.0,1.0770700786753378,169.47999572753906,-0.008668083206739285
4223,2018-09-10,166.92999267578125,169.08999633789062,166.13999938964844,168.47000122070312,910200.0,-0.0020923368368588324,1.122300894670399,-30.798291119926763,64.2223150308668,73.77143527904579,-2.4658906907893936,-6.333952336463227,-20.48274730870253,-34.802130136169865,56.32350155914605,2.9499969482421875,8.434234188837593,4.983493804931641,-5.645659548313148,15.61264715817643,-0.33108287169073947,10.29807048155402,-0.8532702636718739,40.685439582305285,-26.81672654541517,5.314576676622389,9,-1.4749908447265625,-9.959991455078125,-26.33249282836914,-37.524993896484375,1.44000244140625,0,0.008566512893508182,-11.90904887409257,167.27999877929688,-2.1757634046645826,167.22000122070312,-1.9390634741804578,167.0,0.008566512893508182
4224,2018-09-11,167.24000549316406,168.4199981689453,166.64999389648438,166.92999267578125,738500.0,0.0018571427004427932,-3.0689268113018926,-0.20130590729841666,66.85688745580359,72.50101687094192,-2.1806209479358074,-5.143477292078728,-20.20467749021634,-34.47768703114542,57.964456172693204,1.7700042724609375,7.769605057750937,4.173506164550787,-3.036874403912151,11.383886733013725,0.568315880319318,7.778696448782256,3.6699981689453125,23.06090394648872,-41.77599859078575,3.605190284231466,9,-1.220001220703125,-10.040000915527344,-26.41250228881836,-37.605003356933594,-7.660003662109375,1,0.009866023931408119,1.122300894670399,166.92999267578125,-11.90904887409257,167.27999877929688,-2.1757634046645826,167.22000122070312,0.009866023931408119
4225,2018-09-12,167.10000610351562,168.69000244140625,166.2899932861328,167.13999938964844,1119600.0,-0.0008371166290960241,-1.891544337307314,-0.1290052665255697,65.46869059802711,71.06941527008168,-1.4044806093762077,-4.363197789163962,-19.4338593587334,-33.674931364928284,57.868428099831014,2.4000091552734375,6.959343085442072,3.485006713867193,-3.149634720814447,10.119648148548833,0.16768599652638727,6.802327431207999,3.7247973632812545,29.538668118990387,-33.90945617027359,3.3173207173408175,9,-1.06500244140625,-9.480003356933594,-26.162506103515625,-36.3700065612793,-4.910003662109375,2,-0.02351889761234205,-3.0689268113018926,167.24000549316406,1.122300894670399,166.92999267578125,-11.90904887409257,167.27999877929688,-0.02351889761234205
4226,2018-09-13,166.72999572753906,167.99000549316406,165.27999877929688,167.10000610351562,835800.0,-0.0022143049818164062,1.5209257432418046,9.251812285387256,59.41399037944082,69.064107591784,-0.6006863977968635,-3.486754273595807,-18.434317354720633,-32.66568996609146,57.583846469726595,2.7100067138671875,6.46016339501648,2.6799964904785156,-3.5407530178372326,8.900745998794264,-0.4303782636793585,5.79037124463639,3.9134153320312635,36.80193019689247,-21.3916891716474,3.1103747541578732,9,-0.5399932861328125,-9.024993896484375,-25.369998931884766,-33.09499740600586,-2.399993896484375,3,-0.03412704724532312,-1.891544337307314,167.10000610351562,-3.0689268113018926,167.24000549316406,1.122300894670399,166.92999267578125,-0.03412704724532312
4227,2018-09-14,165.4499969482422,167.9199981689453,165.19000244140625,166.9499969482422,995800.0,-0.0076770755838594384,-1.7029807677780968,4.053940368674997,52.928520710447295,65.69413995619075,1.3985890833700694,-1.8312428163696666,-16.554083496299654,-30.76992743296796,57.06879368459607,2.7299957275390625,5.996513586941177,1.1019981384277457,-4.759644650064786,6.963640926920277,-1.82882325581852,4.0328195326740115,4.871609374511735,6.6665362494620295,-45.83404080662082,2.93082139424627,9,2.1050033569335938,-7.7449951171875,-23.720001220703125,-30.540000915527344,-0.67999267578125,4,-0.0019945713940262566,1.5209257432418046,166.72999572753906,-1.891544337307314,167.10000610351562,-3.0689268113018926,167.24000549316406,-0.0019945713940262566
4228,2018-09-17,163.5,169.75999450683594,163.2100067138672,167.50999450683594,1093400.0,-0.011786019850167806,-1.8540369470328348,2.6733296712239585,54.180427967719865,62.93539711949699,3.649257950730913,0.43896822218903253,-14.056366654715191,-28.22346526539539,56.177889600692254,6.54998779296875,5.3670233792656745,-1.0369987487792969,-6.500579367895483,4.426581870336889,-3.768789058337404,1.6947915607788104,6.411078012246122,4.427386665424218,-46.8782155249123,2.731790309558098,9,3.5600051879882812,-5.7949981689453125,-20.800003051757812,-27.62000274658203,0.470001220703125,0,0.020978548475726333,-1.7029807677780968,165.4499969482422,1.5209257432418046,166.72999572753906,-1.891544337307314,167.10000610351562,0.020978548475726333
4229,2018-09-18,167.64999389648438,167.8000030517578,159.0,159.75,1272400.0,0.025382225666571,1.1463390125717348,-1.9700759896346638,62.494349230602225,62.21118049140426,-0.8801810478065306,-3.346242398455786,-17.720983870908697,-31.832390424680426,54.518582808334834,8.800003051757812,4.991884389806103,2.7724952697753906,-2.5684093695182355,8.113399909069017,0.10204295012857756,5.442947589422204,2.1100006103515625,80.39031888900077,26.684471858031458,2.670452319646814,9,-3.2699966430664062,-9.944992065429688,-24.444995880126953,-31.539997100830078,-8.470001220703125,1,0.004294668934778922,-1.8540369470328348,163.5,-1.7029807677780968,165.4499969482422,1.5209257432418046,166.72999572753906,0.004294668934778922
4230,2018-09-19,169.60000610351562,169.99000549316406,167.33999633789062,167.9199981689453,1110400.0,0.011631448124211019,1.1544731080083612,0.2126593965240838,63.303976424847484,61.76794871609067,-2.707298356297599,-4.797978345074284,-19.1432811950298,-33.274957758590006,53.25115188455391,2.6500091552734375,4.274103542039285,4.250006866455067,-1.001211249817601,9.501224982727734,1.6243978083187187,6.875615924591415,-10.600006103515625,96.45132670869889,42.981959288375585,2.62560905813634,9,-5.105003356933594,-7.9850006103515625,-26.307510375976562,-32.25000762939453,-6.4300079345703125,2,-0.05908021174448075,1.1463390125717348,167.64999389648438,-1.8540369470328348,163.5,-1.7029807677780968,165.4499969482422,-0.05908021174448075
4231,2018-09-20,169.5500030517578,170.75,167.00999450683594,170.13999938964844,879900.0,-0.0002948293039994887,3.1326083291181925,-0.35118663772354475,68.4611537348739,61.925590170292125,-2.561383804669447,-4.272369171400413,-18.50465068214794,-32.68247101710176,51.94768444890593,3.7400054931640625,3.4858118347315497,3.7590034484863395,-1.337716007310263,8.855722904282942,1.210643720588024,6.307363176384655,-10.550003051757812,89.7872600149601,32.6388891033679,2.5483597278983066,9,-4.6750030517578125,-6.279998779296875,-20.857505798339844,-26.170001983642578,-5.0,3,-0.04340902670526525,1.1544731080083612,169.60000610351562,1.1463390125717348,167.64999389648438,-1.8540369470328348,163.5,-0.04340902670526525
4232,2018-09-21,168.44000244140625,171.3300018310547,168.1999969482422,170.82000732421875,1605300.0,-0.0065467448562221975,-1.1888024584653798,4.033931619510681,61.09712625230187,61.5783469726738,-1.4187266827043459,-2.9032487059797063,-16.797435419032865,-31.048976870877226,50.45690316680598,3.1300048828125,3.100599608329617,2.3900024414062386,-2.691609691534893,7.47161457434737,-0.1508036250643272,4.9308085078768045,-8.970002441406251,76.56124119649678,21.474449865551975,2.54080606647057,9,-3.2750015258789062,-3.5250015258789062,-18.840003967285156,-24.43500518798828,-3.57000732421875,4,-0.024400383227145106,3.1326083291181925,169.5500030517578,1.1544731080083612,169.60000610351562,1.1463390125717348,167.64999389648438,-0.024400383227145106
4233,2018-09-24,167.64999389648438,168.5,167.00999450683594,167.6999969482422,894900.0,-0.0046901480258330075,-1.2406066794396704,0.021009642509103966,43.984229613615504,59.036940545764004,-0.5764670772303759,-1.9543236050562598,-15.424809872236892,-29.73986352418001,48.53111983693249,1.4900054931640625,2.7438056722684223,1.4354942321777457,-3.628743511087748,6.49973197544324,-1.0966246394550012,3.9676131038104927,-7.468393786621107,70.15403578204067,19.752267074146076,2.5321188716327527,9,-2.4849929809570312,-2.4849929809570312,-16.914989471435547,-23.079994201660156,-2.67999267578125,0,-0.017178584723371304,-1.1888024584653798,168.44000244140625,3.1326083291181925,169.5500030517578,1.1544731080083612,169.60000610351562,-0.017178584723371304
4234,2018-09-25,167.32000732421875,168.42999267578125,165.74000549316406,168.0,691800.0,-0.0019683064973409214,2.493539693234513,13.599023497101006,51.225140261385064,57.45432384169266,-0.26143109728215563,-1.2688173442477932,-14.514667043416722,-28.87991637209379,46.68096783426627,2.6899871826171875,2.3703527767977732,0.8385070800781307,-3.833610236051868,5.510624396208129,-1.4975515779868545,3.174565738143116,-6.469503111084009,28.264809769998855,-20.056071223086093,2.3360586580649967,9,-2.1550064086914062,-2.1550064086914062,-16.2550048828125,-22.75000762939453,-7.5600128173828125,1,-0.02002155126030003,-1.2406066794396704,167.64999389648438,-1.1888024584653798,168.44000244140625,3.1326083291181925,169.5500030517578,-0.02002155126030003
4235,2018-09-26,169.3300018310547,170.6699981689453,166.35000610351562,167.91000366210938,754200.0,0.012012876039033005,1.1073179082758646,-2.088255093797684,57.104368939520825,57.19769923725711,-2.1476871835587303,-2.8558050695325505,-15.928852568229104,-30.362681244936937,45.77293659603511,4.3199920654296875,2.153650850793724,2.487001800537115,-1.8655911229801632,6.839594724054393,0.31070533877849016,4.66329826229574,-7.850727760844762,64.22180124800052,16.92156217993778,2.176296461758635,9,-4.165000915527344,-4.165000915527344,-17.91250228881836,-24.45000457763672,-5.82000732421875,2,-0.0599421782644306,2.493539693234513,167.32000732421875,-1.2406066794396704,167.64999389648438,-1.1888024584653798,168.44000244140625,-0.0599421782644306
4236,2018-09-27,169.7899932861328,170.9199981689453,169.1699981689453,169.4199981689453,739700.0,0.002716538416724701,-3.0230110846078295,0.26056027766733647,58.22948195212247,57.78669493077658,-2.378047860352325,-2.9778034065948304,-15.765411933025632,-30.278953129444005,44.64187733940123,1.75,1.8591398119104952,2.63549346923827,-1.6184231453783298,6.8894100838548695,0.5085351619299558,4.762451776546584,-7.7196755502722,72.45063410000382,25.839081563313854,2.1269583073083025,9,-4.624992370605469,-4.624992370605469,-18.14249038696289,-24.67999267578125,-4.7899932861328125,3,-0.0389893125564319,1.1073179082758646,169.3300018310547,2.493539693234513,167.32000732421875,-1.2406066794396704,167.64999389648438,-0.0389893125564319
4237,2018-09-28,168.3300018310547,171.0399932861328,167.8300018310547,169.7100067138672,1309700.0,-0.008598807425698629,-1.6974662768631072,-3.7297921478060045,54.278756427391585,57.797620315184545,-0.5213958166526993,-1.057748769922057,-13.79570853172487,-28.28875031104326,43.27047226019192,3.209991455078125,1.5781768018823072,0.8490020751953011,-2.6009165006275055,4.298920651018108,-0.8759572127161164,2.5739613631067186,-5.704103049482427,48.8679679852594,1.4445575783656963,1.7249592879114053,9,-3.1650009155273438,-3.1650009155273438,-16.552501678466797,-21.675003051757812,-3.220001220703125,4,-0.022455882719532583,-3.0230110846078295,169.7899932861328,1.1073179082758646,169.3300018310547,2.493539693234513,167.32000732421875,-0.022455882719532583
4238,2018-10-01,169.60000610351562,170.63999938964844,168.19000244140625,169.02000427246094,591600.0,0.007544729154910668,-1.1874919108180462,-0.42028969482529854,56.81293790850537,57.16635239050713,-0.9332601592552408,-1.9911537415968041,-14.508167694813665,-29.03477622095494,41.7179796970541,2.4499969482421875,1.5357732141548013,1.8405059814453182,-1.323892603990572,5.004904566881208,0.25830668872737306,3.4227052741632633,-6.451861138974408,72.83036793919503,21.40303067289409,1.5821992927179471,10,-1.06500244140625,-4.435005187988281,-17.127506256103516,-22.175003051757812,-1.510009765625,0,-0.027889214717605304,-1.6974662768631072,168.3300018310547,-3.0230110846078295,169.7899932861328,1.1073179082758646,169.3300018310547,-0.027889214717605304
4239,2018-10-02,168.39999389648438,171.1300048828125,168.02999877929688,170.47000122070312,819300.0,-0.007075543418900709,-1.2064119550815613,-3.5689668780089976,53.536418519084265,56.08106817875564,0.42949343412996654,-0.9235521212512481,-12.817212892813302,-27.31627633539452,39.45003006744206,3.100006103515625,1.7246484706525678,0.6944938659667912,-2.381920464643912,3.770908196577494,-0.8437132993385603,2.2327010312721427,-4.760937519952336,42.886784863788144,-10.842145420205618,1.5382071653053502,10,0.135009765625,-3.2349929809570312,-13.117488861083984,-20.11998748779297,2.1100006103515625,1,-0.020368128266617824,-1.1874919108180462,169.60000610351562,-1.6974662768631072,168.3300018310547,-3.0230110846078295,169.7899932861328,-0.020368128266617824
4240,2018-10-03,167.60000610351562,168.91000366210938,167.2100067138672,168.67999267578125,535500.0,-0.004750521508097627,1.2077759942928483,0.5217307975821908,52.31262943821482,54.286787701349084,1.0235875583046834,-0.08043241194707207,-11.37490522762684,-26.02449277426581,36.80001521541208,1.6999969482421875,2.0488175373888,-0.13549423217773438,-3.194594295712051,2.923605831356582,-1.6650442639448784,1.3940557995894096,-3.4994929997122313,9.94896866886466,-44.02415946409673,1.5295500317671529,10,0.93499755859375,-2.4350051879882812,-11.490001678466797,-18.779998779296875,4.8499908447265625,2,-0.046778110448501,-1.2064119550815613,168.39999389648438,-1.1874919108180462,169.60000610351562,-1.6974662768631072,168.3300018310547,-0.046778110448501
4241,2018-10-04,165.7100067138672,167.6999969482422,165.0800018310547,167.6999969482422,769500.0,-0.01127684558961839,1.6331738437001595,1.8426064596343497,50.6694387086433,53.12815575205368,2.583257791676658,1.7820060833543607,-8.866778743861545,-23.67536017206467,33.74417536346888,2.6199951171875,1.7841817514786271,-1.9499938964843864,-5.13462222637645,1.2346344334076775,-3.5423080614304183,-0.3576797315383544,-1.1757242864287036,10.41329859543548,-47.497192178534654,1.5923141649460282,10,2.3949966430664062,-0.5450057983398438,-8.882503509521484,-16.665000915527344,5.4699859619140625,3,-0.013276278546231812,1.2077759942928483,167.60000610351562,-1.2064119550815613,168.39999389648438,-1.1874919108180462,169.60000610351562,-0.013276278546231812
4242,2018-10-05,165.8300018310547,167.4499969482422,164.30999755859375,165.6300048828125,938800.0,0.0007241271638753766,-1.2112581464945225,-0.10050147221199852,56.6230936252198,54.53247397556527,2.295495492415938,1.6314566568806868,-8.396739569470043,-23.303878579568106,30.443310133715194,3.1399993896484375,1.3244383314211632,-1.7574989318847543,-5.042975527320607,1.5279776635510984,-3.4002372296026806,-0.11476063416682791,5.5,22.287428740189192,-40.63729743970638,1.642738297717927,10,1.8899993896484375,-0.6650009155273438,-8.875,-16.634994506835938,1.2299957275390625,4,-0.005005136717662673,1.6331738437001595,165.7100067138672,1.2077759942928483,167.60000610351562,-1.2064119550815613,168.39999389648438,-0.005005136717662673
4243,2018-10-08,168.36000061035156,169.16000366210938,165.39999389648438,165.39999389648438,784700.0,0.015256580542490683,-1.5405413764839913,14.800259403372245,52.22294094547248,54.643340718241646,-0.137675407604263,-0.8283883954203475,-10.232921069806366,-25.308488508459163,27.621339521667355,3.760009765625,0.7923529092110471,0.7009994506835824,-2.586469137949109,3.988468039316274,-0.9427348436327634,2.344733744999928,2.8296011352539097,59.384145195500224,-1.2763062999946726,1.64373429431635,10,-0.6399993896484375,-3.1949996948242188,-11.137496948242188,-19.164993286132812,16.360000610351562,0,-0.01930387258385513,-1.2112581464945225,165.8300018310547,1.6331738437001595,165.7100067138672,1.2077759942928483,167.60000610351562,-0.01930387258385513
4244,2018-10-09,168.88999938964844,171.5,168.16000366210938,168.27000427246094,850400.0,0.0031480088938908857,-6.952406902815622,0.2094573347698557,47.560109779591365,53.58286747824948,-0.4710908168846686,-1.2948219186380072,-10.075395970355117,-25.316817736065616,24.89148187780241,3.339996337890625,0.5426588757082698,1.14849853515625,-2.1772878445603965,4.4742849148728965,-0.5143946547020732,2.8113917250145732,-4.5800018310546875,63.69958659094574,7.2538782663006245,1.6628931898583208,10,-0.9850006103515625,-3.6399993896484375,-11.667495727539062,-19.694992065429688,8.789993286132812,1,-0.004736829028651468,-1.5405413764839913,168.36000061035156,-1.2112581464945225,165.8300018310547,1.6331738437001595,165.7100067138672,-0.004736829028651468
4245,2018-10-10,163.1699981689453,169.64999389648438,162.8699951171875,169.0,997300.0,-0.03386820558573411,-1.1088617147250692,-9.403302815514865,34.22350611559871,50.915536829746856,4.786582859291826,4.338072015875184,-3.737893486809469,-19.07964067129018,21.91757808661802,6.779998779296875,0.5919848735278492,-4.375002288818365,-8.275175959089381,-0.4748286185473489,-6.325089123953859,-2.424915453682871,8.330001831054688,3.4762790500304113,-46.73805457003836,1.950086835135507,10,4.0149993896484375,2.0800018310546875,-3.5250015258789062,-11.714996337890625,15.8800048828125,2,0.044983737330748896,-6.952406902815622,168.88999938964844,-1.5405413764839913,168.36000061035156,-1.2112581464945225,165.8300018310547,0.044983737330748896
4246,2018-10-11,161.0399932861328,165.52999877929688,160.60000610351562,162.8699951171875,1345400.0,-0.013053900267910201,-2.6384029369204,0.31389386900477656,32.57999558902658,48.504563403261855,6.196501127760371,6.345264453276684,-0.9546946601328443,-16.452848110250102,19.511639862552517,4.92999267578125,0.469941259653865,-6.220507049560553,-11.082519061720177,-1.3584950374009281,-8.65151305564035,-3.7895010434807546,10.460006713867188,4.036581917344914,-41.07516047080353,2.4310060060798055,10,5.010009765625,4.2100067138671875,-0.7349929809570312,-8.92498779296875,18.170013427734375,3,0.07085198793964365,-1.1088617147250692,163.1699981689453,-6.952406902815622,168.88999938964844,-1.5405413764839913,168.36000061035156,0.07085198793964365
4247,2018-10-12,165.1199951171875,165.9499969482422,162.6199951171875,163.5800018310547,1096700.0,0.02533533284372047,1.081253129246835,-0.8415255438543829,44.843045143182735,47.174575318226005,1.8028653888317194,2.3602851383976713,-4.433780051421763,-19.946299261594078,16.97647448088039,4.910003662109375,0.16114610190268763,-2.1240051269531364,-7.014046755112588,2.7660365012063153,-4.569025941032862,0.32101568712658946,5.9440051269531295,41.467812336387894,-0.45657502851187104,2.4450208140797325,10,0.9300079345703125,0.1300048828125,-4.814994812011719,-13.004989624023438,12.6300048828125,4,0.036700567694983866,-2.6384029369204,161.0399932861328,-1.1088617147250692,163.1699981689453,-6.952406902815622,168.88999938964844,0.036700567694983866
4248,2018-10-15,166.92999267578125,168.67999267578125,164.75999450683594,165.0,644900.0,0.010961710344705278,-2.2531055703992604,1.2532474609858806,49.25025959321596,46.69833543757397,-0.4757315335701833,0.8647665291460385,-5.655217034171557,-21.279726103269695,15.016993019399116,3.9199981689453125,-0.19484147903273197,-0.48550720214842613,-5.052603003557891,4.081588599261039,-2.7690551028531445,1.7980406985562922,3.7154478027343885,58.0733038236587,13.82535216040241,2.28354790070473,10,-0.8799896240234375,-1.67999267578125,-6.624992370605469,-14.814987182617188,4.600006103515625,0,0.0007787988289498227,1.081253129246835,165.1199951171875,-2.6384029369204,161.0399932861328,-1.1088617147250692,163.1699981689453,0.0007787988289498227
4249,2018-10-16,168.3699951171875,170.6999969482422,163.77999877929688,170.6999969482422,1067700.0,0.008626385338691644,4.939907923431064,-1.207259416210746,48.11319340105023,46.231731433444565,-2.1461247511817305,-0.5465514990143276,-6.491331461204027,-22.260602940076666,14.82180884597946,6.9199981689453125,-0.36090918624807955,0.9184951782226562,-3.667694225229127,5.504684581674439,-1.3745995235032353,3.211589879948548,-7.769989013671875,76.93065402855058,33.75480179390888,2.2930947017258947,10,-2.3199920654296875,-3.1199951171875,-7.157493591308594,-16.254989624023438,6.3000030517578125,1,0.0971075997961266,-2.2531055703992604,166.92999267578125,1.081253129246835,165.1199951171875,-2.6384029369204,161.0399932861328,0.0971075997961266
4250,2018-10-17,159.5800018310547,167.8000030517578,154.02000427246094,166.80999755859375,1967500.0,-0.052206411718518364,1.9923971192222496,3.103000019646494,34.88304001084428,44.47768713368912,6.019620587397554,7.857117312321748,2.8109260154552658,-13.05378492671531,14.489817518483662,14.349990844726562,-0.9298498478804049,-7.370497894287098,-13.031663151933088,-1.7093326366411077,-10.201080523110079,-4.539915265464117,11.1199951171875,33.33333333333333,-5.8858412905380675,2.8305826288229907,10,3.1800003051757812,3.1800003051757812,2.0300025939941406,-7.464996337890625,17.660003662109375,2,0.11342267600603728,4.939907923431064,168.3699951171875,-2.2531055703992604,166.92999267578125,1.081253129246835,165.1199951171875,0.11342267600603728
4251,2018-10-18,162.19000244140625,163.0,158.52000427246094,159.72000122070312,1393600.0,0.016355436648727073,1.190708918751539,-0.34163245924128105,41.20847693069354,42.764951945408434,3.1936437555738735,4.919687209457123,0.7137824072882495,-15.21238323228124,13.957600677119508,4.4799957275390625,-1.3316199389558676,-4.392497253417957,-10.293936841400466,1.5089423345645514,-7.343217047409212,-1.441777459426703,8.509994506835938,48.980825877746675,10.528497073617878,2.9507197939912513,10,0.5699996948242188,0.5699996948242188,-0.3624992370605469,-10.025001525878906,15.529998779296875,3,0.10395215707850114,1.9923971192222496,159.5800018310547,4.939907923431064,168.3699951171875,-2.2531055703992604,166.92999267578125,0.10395215707850114
4252,2018-10-19,164.3300018310547,166.75999450683594,162.3699951171875,163.3000030517578,1406100.0,0.0131943976659199,-2.0380464625131998,0.41700334828323266,42.63760092055836,41.69991416486242,0.9146818023654077,2.5887140434153366,-0.9224069965165143,-16.956923464526767,12.923965289885972,4.5699920654296875,-1.6310256548878783,-2.0469978332519645,-7.962312901112142,3.868317234608213,-5.004655367182039,0.9106597006781101,6.036395263671864,61.810564063157514,26.562285601527023,2.9576575339300843,10,-1.5699996948242188,-1.5699996948242188,-2.3824996948242188,-12.165000915527344,14.94000244140625,4,0.09054953275124045,1.190708918751539,162.19000244140625,1.9923971192222496,159.5800018310547,4.939907923431064,168.3699951171875,0.09054953275124045
4253,2018-10-22,164.77000427246094,165.64999389648438,162.99000549316406,164.38999938964844,1426000.0,0.0026775539250503133,1.4859889052094177,0.36893721667506146,44.818739178255235,41.395317431380626,-0.09847029898355686,2.0257484067495852,-0.7966769215708496,-16.99633036123828,12.299576580838378,2.6599884033203125,-1.7598434307765842,-1.462995910644537,-7.388040463615567,4.462048642326494,-4.425518187130052,1.4995263658409783,5.269464965820305,64.44846954644419,28.920267460955102,2.96252227648551,10,-2.410003662109375,-2.0100021362304688,-2.140003204345703,-12.31500244140625,14.17999267578125,0,0.07877644832778885,-2.0380464625131998,164.3300018310547,1.190708918751539,162.19000244140625,1.9923971192222496,159.5800018310547,0.07877644832778885
4254,2018-10-23,163.97000122070312,165.13999938964844,161.38999938964844,162.44000244140625,1037800.0,-0.004855271172020781,-1.0661129232942126,4.026260841631866,44.81871965556866,42.572563380266175,-0.07796109843437193,2.7003579363968413,0.6201062958225521,-15.791846036263166,12.2300974805711,3.75,-2.0593756455744767,-2.095498657226557,-8.080263160690095,3.889265846236981,-5.08788090895834,0.8968835945052263,5.7490787182617,72.2060800411035,32.06081099423784,2.992382251731773,10,-1.6100006103515625,-1.2099990844726562,-1.5874977111816406,-11.514999389648438,13.699996948242188,1,0.046105979766494,1.4859889052094177,164.77000427246094,-2.0380464625131998,164.3300018310547,1.190708918751539,162.19000244140625,0.046105979766494
4255,2018-10-24,159.17999267578125,167.02000427246094,158.85000610351562,163.5,1418200.0,-0.029212712747830882,-2.281136631042259,-2.823536451580732,41.39202126011905,43.55167734372089,4.5667915024272645,7.052552530328114,5.619984954813333,-10.646172050803955,11.73709333561076,8.169998168945312,-2.603436075891409,-6.378006744384777,-12.894944698352816,0.13893120958326222,-9.636475721368782,-3.1195377674007716,10.225105749853498,7.7645694508272065,-34.64862193562031,3.258468976984014,10,3.1800079345703125,3.5800094604492188,1.8625068664550781,-5.714988708496094,18.530014038085938,2,0.09731125898915072,-1.0661129232942126,163.97000122070312,1.4859889052094177,164.77000427246094,-2.0380464625131998,164.3300018310547,0.09731125898915072
4256,2018-10-25,163.1699981689453,164.41000366210938,157.1300048828125,159.41000366210938,1350400.0,0.025065998723162064,1.333330888016726,-0.8703676231650631,46.818178831469304,43.7711366424194,1.017726152242659,2.6784922161589293,1.8292890019453694,-14.254338209085859,11.26204297033461,7.279998779296875,-3.0604819944678354,-2.057001495361334,-8.337067578353356,4.223064587630688,-5.1970345368573305,1.083031546134663,5.927398373625948,61.071725570121785,15.447159044538708,3.1400330414960096,10,-0.80999755859375,-0.40999603271484375,-0.11499404907226562,-9.529998779296875,14.720001220703125,3,0.08622913208377159,-2.281136631042259,159.17999267578125,-1.0661129232942126,163.97000122070312,1.4859889052094177,164.77000427246094,0.08622913208377159
4257,2018-10-26,164.5500030517578,165.52000427246094,160.2100067138672,161.6999969482422,1668600.0,0.008457467048468281,1.2171140234073867,0.7579814540510926,45.313658954069766,43.33373657140315,-0.5047106294763353,1.0548627328630005,0.6216711864539661,-15.250821553038293,11.168010972662618,5.30999755859375,-2.7225281087059727,-0.4879966735839787,-6.60013515644664,5.624141809278683,-3.5440659150153238,2.5680725678473664,4.2458456454112365,75.02526417455192,29.85478130109348,3.0560692414313317,10,-2.19000244140625,-1.7900009155273438,-0.47750091552734375,-10.910003662109375,13.639999389648438,4,0.08003645046911845,1.333330888016726,163.1699981689453,-2.281136631042259,159.17999267578125,-1.0661129232942126,163.97000122070312,0.08003645046911845
4258,2018-10-29,164.8699951171875,168.52000427246094,162.91000366210938,166.7100067138672,1627400.0,0.0019446494044064178,1.0549427516649108,-0.6456167214554177,45.0296704835004,42.99112291389761,-1.282513152256314,0.3819222910821338,0.4739241878767473,-15.172915601838667,10.797417132487949,5.6100006103515625,-2.1213920642433095,0.068495941162098,-5.654022792427554,5.79101467475175,-2.792763425632728,2.929755307956924,-10.849990844726562,67.95426382032407,24.089593212862084,2.8612593667948314,10,-3.5999908447265625,-2.1099929809570312,0.17000579833984375,-11.019996643066406,10.889999389648438,0,0.08734159993780621,1.2171140234073867,164.5500030517578,1.333330888016726,163.1699981689453,-2.281136631042259,159.17999267578125,0.08734159993780621
4259,2018-10-30,164.97000122070312,165.6199951171875,163.17999267578125,165.16000366210938,1020000.0,0.0006065755230024727,3.3964588144726715,0.10326154560607693,52.584724130299975,44.95797670494825,-2.140638529934563,0.012410563902676586,0.5147702368038551,-14.896908144212091,10.263871874617305,2.44000244140625,-2.10376625906639,0.3400016784667912,-5.128381789306815,5.808385146240397,-2.3941900554200117,3.074193412353594,-10.659996948242195,68.83228057953929,19.038405587562742,2.7341917338868096,10,-2.1449966430664062,-2.2099990844726562,0.19499969482421875,-10.209999084472656,2.6199951171875,1,0.08474265396189273,1.0549427516649108,164.8699951171875,1.2171140234073867,164.5500030517578,1.333330888016726,163.1699981689453,0.08474265396189273
4260,2018-10-31,159.75999450683594,166.08999633789062,159.6699981689453,166.08999633789062,1749400.0,-0.03158154013042069,1.028434853667532,33.31537102473498,48.31134834464388,45.74718463983163,3.461610495587621,4.853804902057902,5.830236680428612,-9.353652756416864,10.278938050326003,6.4199981689453125,-2.505508794187847,-4.478004455566406,-10.169420065142873,1.2134111540100605,-7.323712260354625,-1.632296650778187,-5.1657902343750095,23.0903403420166,-31.149333126913024,2.8457078047882285,10,3.0650100708007812,3.0000076293945312,5.405006408691406,-4.7599945068359375,6.410003662109375,2,0.11210568526492426,3.3964588144726715,164.97000122070312,1.0549427516649108,164.8699951171875,1.2171140234073867,164.5500030517578,0.11210568526492426
4261,2018-11-01,163.50999450683594,164.35000610351562,158.10000610351562,159.9600067138672,1018400.0,0.02347270987067751,1.390052340745841,-0.560819394325082,47.85733345409308,46.327154921335485,-0.09103059642654898,0.9808219523712864,2.212748035726918,-12.759744972883595,11.20019013427394,6.25,-2.9398248880321205,-0.6180038452148438,-6.274563824116228,5.038556133686541,-3.446283834665536,2.2102761442358485,-8.637274234375013,51.91928362755076,-3.7733545764940644,2.8282799894506905,11,-0.6849899291992188,-0.7499923706054688,1.6550064086914062,-8.509994506835938,2.290008544921875,3,0.08684491886786527,1.028434853667532,159.75999450683594,3.3964588144726715,164.97000122070312,1.0549427516649108,164.8699951171875,0.08684491886786527
4262,2018-11-02,165.0,165.69000244140625,163.72000122070312,165.02000427246094,1089200.0,0.00911262640340782,1.897059318515859,-0.005635025703626017,47.40940792669888,46.61500700449588,-1.6494606114613077,-0.6056030256809777,0.7937380879355089,-13.878358383543002,12.27279046505781,2.1800079345703125,-2.1028081874396776,0.9135017395019531,-4.702515057506275,6.5295185365101815,-1.894506659002161,3.7215101380060673,-9.854334047539083,66.21876304209347,10.379999960868162,2.808008398504117,11,-2.1749954223632812,-2.2399978637695312,0.16500091552734375,-10.0,1.9799957275390625,4,0.07812120842211168,1.390052340745841,163.50999450683594,1.028434853667532,159.75999450683594,3.3964588144726715,164.97000122070312,0.07812120842211168
4263,2018-11-05,165.11000061035156,166.11000061035156,163.2899932861328,165.24000549316406,1250700.0,0.0006666703657669526,2.0160584894575364,6.498855835240275,45.46214935504906,46.68649919332704,-1.9066673108562782,-1.0240743846455587,0.7220131040359661,-13.625649996332356,12.900279665386954,2.82000732421875,-1.6643792360131329,1.18600234985351,-4.086965892063773,6.458970591770793,-1.4504817711051317,3.8224864708121515,-9.696847891490648,87.51559693147637,32.92606727372309,2.636484120958641,11,-2.2849960327148438,-2.3499984741210938,0.05500030517578125,-10.110000610351562,1.17999267578125,0,0.07921992479379014,1.897059318515859,165.0,1.390052340745841,163.50999450683594,1.028434853667532,159.75999450683594,0.07921992479379014
4264,2018-11-06,168.08999633789062,168.7899932861328,165.69000244140625,166.55999755859375,1085900.0,0.018048547734983433,1.1160399958337672,-11.768779342723004,64.1314940371187,49.21310727966033,-4.739154798610798,-4.286867262470253,-2.1075636162078695,-16.280365725946808,12.609781004852788,3.67999267578125,-1.344133409080257,4.20599822998048,-0.9183973832293191,9.33039384319028,1.6438004233755805,6.76819603658538,-12.41470658795771,93.4518448312039,34.67925728725622,2.5621978066049014,11,-5.129997253417969,-5.329994201660156,-1.2399940490722656,-13.089996337890625,-4.30999755859375,1,0.04563030719286387,2.0160584894575364,165.11000061035156,1.897059318515859,165.0,1.390052340745841,163.50999450683594,0.04563030719286387
4265,2018-11-07,170.50999450683594,170.55999755859375,167.0800018310547,169.2100067138672,888700.0,0.01439703862019659,3.971444141689373,0.849665902064426,63.90371672534053,51.11150037897935,-6.015580378479598,-6.459983228108143,-4.349789758651241,-18.37495396874567,12.965716940056767,3.4799957275390625,-1.0812353609009335,6.258996582031244,0.35747939161007025,12.160513772452418,3.308237986820643,9.209755177241846,-14.31011661545503,99.5986911231995,37.9521923139057,2.950758595210593,11,-6.17999267578125,-7.749992370605469,-3.659992218017578,-15.509994506835938,-11.669998168945312,2,-0.017125085115337613,1.1160399958337672,168.08999633789062,2.0160584894575364,165.11000061035156,1.897059318515859,165.0,-0.017125085115337613
4266,2018-11-08,172.4499969482422,173.69000244140625,169.4499969482422,170.1199951171875,1354200.0,0.011377646495252636,-1.3106308493786303,1.792325930794873,63.66081165170568,53.1500729009389,-7.264747146591759,-7.9067302688194445,-6.132878990939844,-19.975919828550303,12.78256121164918,4.2400054931640625,-0.6840053172717546,7.628498840332043,0.8876387597212272,14.369358920942858,4.258068800026649,10.998928880637436,-15.388511876828517,88.07688075413564,25.358465990145703,3.3704300403054073,11,-6.55499267578125,-8.594993591308594,-5.599994659423828,-17.449996948242188,-14.209991455078125,3,-0.03641634613181066,3.971444141689373,170.50999450683594,1.1160399958337672,168.08999633789062,2.0160584894575364,165.11000061035156,-0.03641634613181066
4267,2018-11-09,171.17999267578125,174.7100067138672,170.69000244140625,172.66000366210938,1202300.0,-0.0073644783701684036,-2.268307509087075,-0.635197349033065,60.49096785568548,54.86799483118169,-5.537727754248124,-6.492312425740295,-4.6607452954647215,-18.384553778684506,12.798504675793021,4.0200042724609375,0.2853256469701364,6.055494689941412,-1.2619876015497482,13.372976981432572,2.396753544195832,9.714235835686992,-12.788226214768173,69.08923040744392,6.3174440486913,3.658741145745582,11,-4.774986267089844,-6.8149871826171875,-4.544990539550781,-16.17999267578125,-15.05999755859375,4,-0.03142884597625417,-1.3106308493786303,172.4499969482422,3.971444141689373,170.50999450683594,1.1160399958337672,168.08999633789062,-0.03142884597625417
4268,2018-11-12,167.05999755859375,170.89999389648438,166.19000244140625,170.3300018310547,1522400.0,-0.024068204775489543,1.1360561635635766,2.209445945110007,54.56155004311381,55.08764215482767,-1.2006754609676875,-2.489727932825758,-0.4542184139651795,-13.96932069856507,13.557807972379493,4.989990234375,0.6811612588403477,1.928999328613287,-5.3954636639833495,9.253462321209923,-1.7332321676850313,5.591230824911605,-7.036407072295276,15.188408739120504,-44.473679749944026,3.6622314962983142,11,-0.6549911499023438,-2.6949920654296875,-0.6174964904785156,-12.05999755859375,-14.55999755859375,0,-0.0004788808345733697,-2.268307509087075,171.17999267578125,-1.3106308493786303,172.4499969482422,3.971444141689373,170.50999450683594,-0.0004788808345733697
4269,2018-11-13,184.72000122070312,185.5,177.50999450683594,184.07000732421875,3662700.0,0.10571054663110124,6.230802159713879,-0.19877463217967084,77.32134917147489,58.31097558003112,-17.61715463778239,-19.881352930358304,-17.996392000347953,-31.218018474650478,14.53262887391715,18.44000244140625,1.5324112022956626,18.771502685546864,7.39564039574941,30.147364975344317,13.083571540648137,24.45943383044559,-23.227769111647774,95.96064796523113,28.505596753778008,5.687931144898725,11,-12.919998168945312,-14.959999084472656,-18.27750015258789,-29.355003356933594,-33.30999755859375,1,-0.09977267113889943,1.1360561635635766,167.05999755859375,-2.268307509087075,171.17999267578125,-1.3106308493786303,172.4499969482422,-0.09977267113889943
4270,2018-11-14,177.67999267578125,186.1499938964844,177.61000061035156,185.9900054931641,1806900.0,-0.03811178268946891,-1.0213009160694135,-12.78475515282412,64.57118655339394,60.16807036884232,-8.68074759998484,-12.032736471237143,-10.837979586570924,-23.778237567143975,14.355196173861406,8.539993286132841,2.282847371403932,10.826494598388678,-1.272991032657444,22.9259802294348,4.776751782865631,16.876237413911724,-13.306828419812547,57.56510597829818,-10.255494726275074,6.04974281552306,11,-2.9599990844726562,-7.594993591308594,-11.102493286132812,-22.229995727539062,-28.759994506835938,2,-0.07823049566333651,6.230802159713879,184.72000122070312,1.1360561635635766,167.05999755859375,-2.268307509087075,171.17999267578125,-0.07823049566333651
4271,2018-11-15,179.0500030517578,180.44000244140625,174.8000030517578,176.8800048828125,1026600.0,0.007710549484749585,1.278789037092752,-0.2611305441558552,64.56407338927606,62.07414430912868,-8.509450601607199,-12.727415566568112,-12.078317604140523,-24.733257088035145,13.965779106875488,5.6399993896484375,2.7672595739524013,11.353504943847668,-1.690404185738572,24.397414073433907,4.8315503790545336,17.8754595086408,-11.628082646116923,64.4288883554595,-2.37790931213938,6.521954564793123,11,-4.330009460449219,-8.965003967285156,-12.832504272460938,-23.600006103515625,-24.020004272460938,3,-0.11287353459594807,-1.0213009160694135,177.67999267578125,6.230802159713879,184.72000122070312,1.1360561635635766,167.05999755859375,-0.11287353459594807
4272,2018-11-16,179.2100067138672,179.49000549316406,176.0,177.5500030517578,876000.0,0.0008936255759968148,2.1441473640800055,0.7649792916259414,64.4498183984189,64.18388531394754,-7.1988211540625855,-12.348608280831968,-12.106050284744867,-24.430174743399874,14.510522371724873,3.4900054931640625,3.938044224804088,10.769508361816406,-3.134968702337659,24.67398542597047,3.8172698297393595,17.721746893893453,-9.166156019508207,65.23051025228987,-1.3720217195740503,6.9522385320770335,11,-3.290008544921875,-9.125007629394531,-13.560005187988281,-23.760009765625,-24.520004272460938,4,-0.11701356193900792,1.278789037092752,179.0500030517578,-1.0213009160694135,177.67999267578125,6.230802159713879,184.72000122070312,-0.11701356193900792
4273,2018-11-19,177.75,182.4900054931641,176.89999389648438,179.14999389648438,856700.0,-0.008146903962780838,-2.6064519939752695,-0.8433679566136594,62.534315785440896,64.00642106376112,-4.198825759543553,-10.399501224050653,-10.516727384694121,-22.522526500349272,15.230607309349075,5.590011596679716,4.935101499267603,8.660501861572271,-5.725961594867812,23.046965318012354,1.4672701333522298,15.853733589792313,-5.451289257343461,25.991183504899556,-38.66333847067416,7.193231728220048,11,-1.5800018310546875,-7.665000915527344,-12.099998474121094,-22.300003051757812,-22.289993286132812,0,-0.12168779118319273,2.1441473640800055,179.2100067138672,1.278789037092752,179.0500030517578,-1.0213009160694135,177.67999267578125,-0.12168779118319273
4274,2018-11-20,171.52999877929688,177.6699981689453,171.1199951171875,174.0500030517578,891900.0,-0.03499297451872363,-2.9221438981045362,1.8000108991825614,61.319480784769056,63.71928373703096,2.861358137968068,-3.7777724380064797,-4.247014884549287,-15.89592876818017,15.26551074978041,6.6300048828125,5.785099153012851,2.0625007629394645,-12.15385888475447,16.2788604106334,-5.045679060907503,9.170680586786432,14.619995117187528,2.727902165062949,-64.40889886918262,7.1081798238469664,11,4.6399993896484375,-1.4449996948242188,-5.879997253417969,-16.080001831054688,-14.069992065429688,1,-0.11094268591339684,-2.6064519939752695,177.75,2.1441473640800055,179.2100067138672,1.278789037092752,179.0500030517578,-0.11094268591339684
4275,2018-11-21,174.6699981689453,176.08999633789062,171.41000366210938,171.5,893700.0,0.01830583228586491,-1.7940331139401946,-1.2579336486003718,60.860252990429565,63.408110552444725,0.4174065373637461,-6.005714536603989,-7.295277699337817,-18.590977706281706,14.816702269828705,4.67999267578125,6.877186110422031,4.427999877929693,-9.099628116201785,17.95562787206117,-2.335814119136046,11.191813874995432,11.179395751953166,31.22251373893664,-36.27610254599206,6.763813997065733,11,1.5,-4.584999084472656,-9.019996643066406,-17.404998779296875,-16.75,2,-0.13316536755406772,-2.9221438981045362,171.52999877929688,-2.6064519939752695,177.75,2.1441473640800055,179.2100067138672,-0.13316536755406772
4276,2018-11-23,177.24000549316406,178.52999877929688,173.66000366210938,173.6999969482422,325700.0,0.014713501752790847,-1.6906086663294555,1.116722583502207,61.666028217977725,63.53867281492165,-1.566408057165745,-7.8711433491803575,-9.729864964295984,-20.701522663995718,14.164916424991619,4.8699951171875,7.161725181472804,6.294506835937511,-7.147728878177816,19.73674255005284,-0.42661102112015215,13.015624692995175,8.314800451660204,53.82589965711359,-13.26311600959766,6.72111785705767,11,-1.07000732421875,-5.600006103515625,-14.480003356933594,-19.74500274658203,-14.389999389648438,4,-0.15978338098906808,-1.7940331139401946,174.6699981689453,-2.9221438981045362,171.52999877929688,-2.6064519939752695,177.75,-0.15978338098906808
4277,2018-11-26,177.72000122070312,180.7700042724609,176.9199981689453,178.91000366210938,658800.0,0.002708168092206309,-1.7598525535149594,-0.3361580703281925,61.93450017892891,64.35788949667888,-1.141147369286216,-7.709138061623122,-10.024806472364219,-20.728172494468794,13.89738705592672,3.8500061035155966,7.341157194816191,6.116002655029291,-7.297377609508715,19.529382919567297,-0.5906874772397259,12.822692787298308,7.5461085075684196,58.04749411188412,-6.190935624659872,6.706690132269007,11,0.9149932861328125,-6.0800018310546875,-14.959999084472656,-19.80500030517578,-18.910003662109375,0,-0.12767275650211407,-1.6906086663294555,177.24000549316406,-1.7940331139401946,174.6699981689453,-2.9221438981045362,171.52999877929688,-0.12767275650211407
4278,2018-11-27,179.27000427246094,181.4199981689453,176.60000610351562,176.64999389648438,701700.0,0.008721601626779929,-2.5441301042876296,-2.2016848745960917,60.87548570558338,62.53057133380204,-0.8683337687815538,-8.564100336632066,-11.305064868878475,-21.832130925788476,14.425853838461977,4.8199920654296875,7.4653920200101425,6.946005249023443,-6.491311102280832,20.38332160032772,0.22734707337130544,13.664663424675581,5.713183163588923,79.1262790342819,17.81549908453006,6.718658175652143,11,-0.635009765625,-7.6300048828125,-16.51000213623047,-21.270004272460938,-18.1300048828125,1,-0.13711162629135165,-1.7598525535149594,177.72000122070312,-1.6906086663294555,177.24000549316406,-1.7940331139401946,174.6699981689453,-0.13711162629135165
4279,2018-11-28,178.9499969482422,180.7899932861328,177.9499969482422,178.85000610351562,1086600.0,-0.0017850578266980222,-1.9894554244733735,0.03816429341020937,58.559831726364685,61.862643019687674,-1.6236156459756899,-7.529065175345465,-10.847257027827396,-21.12376727770672,14.98287962259393,2.839996337890625,7.8293789872114985,5.926998138427734,-7.353121841481226,19.207118118336695,-0.7130618515267315,12.5670581283822,5.75592664143042,75.32464958880513,18.078068323269505,6.640059989954475,11,-2.1449966430664062,-7.30999755859375,-16.389995574951172,-20.949996948242188,-18.92999267578125,2,-0.13126566434739317,-2.5441301042876296,179.27000427246094,-1.7598525535149594,177.72000122070312,-1.6906086663294555,177.24000549316406,-0.13126566434739317
4280,2018-11-29,177.6699981689453,179.17999267578125,177.33999633789062,177.91000366210938,747800.0,-0.007152829288212259,-3.0888391570452502,-2.400274683351137,55.36595021950174,60.84062933415719,-0.38574934429249197,-5.099975367263596,-9.504354620874551,-19.454122441557445,14.823579519162639,1.839996337890625,8.7604770283547,3.7514991760253906,-8.101694442731798,15.60469279478258,-2.1750976333532037,9.678095985403985,6.764206851277606,51.675223523720945,-1.6024829315356186,5.9265968093786014,11,-0.8649978637695312,-6.029998779296875,-15.109996795654297,-19.669998168945312,-13.240005493164062,3,-0.11375016414341699,-1.9894554244733735,178.9499969482422,-2.5441301042876296,179.27000427246094,-1.7598525535149594,177.72000122070312,-0.11375016414341699
4281,2018-11-30,177.7100067138672,178.91000366210938,175.00999450683594,177.77999877929688,1399600.0,0.00022518458566000987,2.3476447128010007,0.2916269311462903,56.88674038039114,60.00028733215411,-0.7105472939148569,-4.238941501675697,-9.478085704379595,-19.0752282213615,14.187310301766914,3.9000091552734375,6.975880698855974,3.081507110595709,-7.8085945554029195,13.971608776594337,-2.363543722403591,8.526557943595009,6.457914108295029,42.121851239984196,-8.777586964642154,5.445050832999308,11,-0.9050064086914062,-6.07000732421875,-15.150005340576172,-19.710006713867188,-12.639999389648438,4,-0.11136125033626265,-3.0888391570452502,177.6699981689453,-1.9894554244733735,178.9499969482422,-2.5441301042876296,179.27000427246094,-0.11136125033626265
4282,2018-12-03,177.88999938964844,179.7899932861328,174.85000610351562,178.97000122070312,895200.0,0.0010128449101409753,2.632362263473524,15.430346631785481,62.45685544322575,59.99168062746354,-1.2264482447876048,-3.587676012572217,-9.552558778349749,-18.826388090221002,13.93512544806752,4.9399871826171875,6.332295905264431,2.61699981689452,-7.361342677444441,12.59534231123348,-2.3721714302749604,7.606171064064,6.016962918414293,46.27088215416273,-8.767959149614242,4.989171247169474,12,-1.6200027465820312,-5.7649993896484375,-15.329998016357422,-15.979995727539062,-18.470001220703125,0,-0.08454659248825658,2.3476447128010007,177.7100067138672,-3.0888391570452502,177.6699981689453,-1.9894554244733735,178.9499969482422,-0.08454659248825658
4283,2018-12-04,178.19000244140625,181.72999572753903,175.6199951171875,180.1199951171875,1549500.0,0.001686452598724797,1.372818583153107,1.787027225589511,37.49523711566738,57.34454244200779,-1.6287541490034698,-3.011938166819391,-9.71591234787985,-18.70024221711853,13.702167387120634,6.110000610351534,5.559822903951726,2.263002777099615,-6.558177480117337,11.084183034316567,-2.147587351508861,6.673592905708091,5.461220522838971,48.546531614351466,-1.2616147362037111,4.4105901286084706,12,-1.6200027465820312,-6.06500244140625,-15.630001068115234,-15.430000305175781,-19.470001220703125,1,-0.10876033793862916,2.632362263473524,177.88999938964844,2.3476447128010007,177.7100067138672,-3.0888391570452502,177.6699981689453,-0.10876033793862916
4284,2018-12-06,175.75999450683594,177.0,170.75,176.30999755859375,1226600.0,-0.013637173249208323,5.476657311143613,0.28497675595332217,45.53489748599566,55.64172516373737,1.6364717841825893,0.02334617074149037,-7.164036338204966,-15.859158575544313,13.806375529266463,7.44000244140625,4.679188275888606,-0.5505050659179744,-8.567337704124043,7.466327572288094,-4.558921385021023,3.457911253185074,7.640603900468136,45.628383026327796,-3.066430881627724,4.0084163191030395,12,0.48000335693359375,-3.6349945068359375,-13.744991302490234,-12.999992370605469,-15.479995727539062,3,-0.08318158610672277,1.372818583153107,178.19000244140625,2.632362263473524,177.88999938964844,2.3476447128010007,177.7100067138672,-0.08318158610672277
4285,2018-12-07,167.58999633789062,177.25999450683594,167.3800048828125,174.6199951171875,761800.0,-0.046483832637054134,-1.6523527267215847,12.78174504092107,29.752662332025466,52.09579562085378,9.718567550841556,8.39371930059329,0.9706084247046647,-7.331159489079823,14.32377955306141,9.879989624023438,3.7473331705686235,-8.574503326416021,-17.124734157919534,-0.024272494912509046,-12.849618742167763,-4.299387910664279,15.304578133121282,1.4633560212708747,-43.372335846503624,4.275115415751751,12,6.965003967285156,4.535003662109375,-4.797492980957031,-4.829994201660156,-5.149993896484375,4,-0.04516971317409224,5.476657311143613,175.75999450683594,1.372818583153107,178.19000244140625,2.632362263473524,177.88999938964844,-0.04516971317409224
4286,2018-12-10,166.1699981689453,167.82000732421875,163.41000366210938,167.80999755859375,1471200.0,-0.00847304851109576,4.313196863711153,0.23328587118367416,27.943172937252157,48.3189814828897,10.508198599634426,9.822729072017296,2.32319460594465,-5.5528333495505535,15.03385563714999,4.410003662109375,3.27158945502984,-9.680501556396479,-19.210247066023243,-0.15075604676971466,-14.44537431120986,-4.915628801583097,15.793702126774633,15.065478723891616,-26.06719816620388,4.7648727548133865,12,6.400001525878906,5.9550018310546875,-3.3774948120117188,-3.4099960327148438,0.1100006103515625,0,-0.010471237361361685,-1.6523527267215847,167.58999633789062,5.476657311143613,175.75999450683594,1.372818583153107,178.19000244140625,-0.010471237361361685
4287,2018-12-11,165.8000030517578,168.88999938964844,165.00999450683594,167.67999267578125,861200.0,-0.0022266060135074373,-1.2427730369782364,1.1463355632263046,29.01301364393285,44.77870680937298,10.068317533275916,10.296932015028716,2.667155560019097,-4.877312157206575,15.488743403152627,3.8800048828125,2.563614609144679,-9.781497192382801,-20.134507107019544,0.5715127222539422,-14.958002149701173,-4.6049922350644295,14.679401513273291,13.045853847057245,-28.76276348918639,5.176504957318366,12,6.769996643066406,8.919990539550781,-3.0074996948242188,-3.0400009155273438,1.80999755859375,1,-0.004402869204478743,4.313196863711153,166.1699981689453,-1.6523527267215847,167.58999633789062,5.476657311143613,175.75999450683594,-0.004402869204478743
4288,2018-12-12,166.97999572753906,168.86000061035156,166.1199951171875,166.9499969482422,1461100.0,0.007116964137888981,-2.24260536675214,-0.015956885566566836,40.29022298143482,42.74875028215854,7.779778806745725,9.602988720503845,1.4333612735349561,-5.730638441550383,16.17590522560433,3.05999755859375,1.5685204766298,-8.59750442504884,-18.964429765353344,1.7694209152556652,-13.780967095201106,-3.414041754896573,12.133856765258315,25.776133034694215,-20.109437826055615,5.183462670152253,12,5.590003967285156,7.739997863769531,-4.187492370605469,-4.219993591308594,-2.8499908447265625,2,-0.04527486975702999,-1.2427730369782364,165.8000030517578,4.313196863711153,166.1699981689453,-1.6523527267215847,167.58999633789062,-0.04527486975702999
4289,2018-12-13,166.2899932861328,167.97999572753906,165.1300048828125,166.82000732421875,1008100.0,-0.004132246131639206,1.0,-17.667853509664294,30.028597486737652,39.93348886740698,7.24722868346484,9.319270715514847,2.0991208417685243,-4.746440271185435,15.33099648847444,2.8499908447265625,0.42039089451051836,-8.366006469726557,-18.586590634666123,1.8545776952130097,-13.47629855219634,-3.2557143872567735,11.567551300209516,20.79416265549377,-25.833067155085082,5.110292082469781,12,6.280006408691406,8.490005493164062,-3.4974899291992188,-3.5299911499023438,-1.959991455078125,3,-0.045522835835371755,-2.24260536675214,166.97999572753906,-1.2427730369782364,165.8000030517578,4.313196863711153,166.1699981689453,-0.045522835835371755
4290,2018-12-14,163.77999877929688,168.3800048828125,163.39999389648438,165.3000030517578,968600.0,-0.015094080270464771,-3.368403793258066,2.867856628760616,17.8298090535976,35.59382983109659,8.470485940261597,11.31462589568423,4.580996227787978,-1.8792922425573124,14.46480310135782,4.980010986328125,-0.9148724765464067,-10.181001281738276,-21.379393936525304,1.0173913730487527,-15.78019760913179,-4.581804954344761,12.921742533106823,6.921757788506169,-37.19231186596476,5.599196327393511,12,8.784996032714844,10.9949951171875,-0.9199981689453125,-1.0199966430664062,-7.470001220703125,4,-0.02137013082236283,1.0,166.2899932861328,-2.24260536675214,166.97999572753906,-1.2427730369782364,165.8000030517578,-0.02137013082236283
4291,2018-12-17,158.83999633789062,162.72999572753906,158.1300048828125,162.61000061035156,1223800.0,-0.030162428124469565,1.2942629157645196,2.4802589971389852,12.80535608644,30.076996569231508,11.680628447564686,15.45531563369849,9.49582618424796,3.385099577363775,14.418731844730836,5.649993896484375,-2.2976142696203397,-14.11050338745116,-26.908476700097793,-1.3125300748045277,-20.509490043774463,-7.711516731127858,16.531570232921126,6.598436965995289,-34.27622253036048,6.398986656323312,12,11.090003967285156,13.300003051757812,4.705005645751953,3.9200057983398438,-5.6199951171875,0,0.02266435524121735,-3.368403793258066,163.77999877929688,1.0,166.2899932861328,-2.24260536675214,166.97999572753906,0.02266435524121735
4292,2018-12-18,158.24000549316406,162.88999938964844,157.8300018310547,160.0,1312500.0,-0.003777328497604815,-2.922475943767262,0.46684151519198935,6.958646982843703,26.68404211002888,10.281332430577265,15.18213125610589,10.059285202762482,4.288367222308807,14.385272376473907,5.05999755859375,-3.526925635033905,-13.661994171142567,-27.67870404549936,0.3547157032142252,-20.670349108320977,-6.653639233964157,15.062573675087776,3.71716869886645,-30.983857010885636,7.0083549371784,12,9.30499267578125,13.749992370605469,6.634998321533203,5.614997863769531,-3.3800048828125,1,0.05080885368447574,1.2942629157645196,158.83999633789062,-3.368403793258066,163.77999877929688,1.0,166.2899932861328,0.05080885368447574
4293,2018-12-19,156.1199951171875,160.49000549316406,155.42999267578125,158.7100067138672,1174300.0,-0.013397436187956524,-1.5491142636415698,1.4716020911542096,6.48111789990628,22.344733267130056,9.992279706656348,16.441556749322217,12.03581393858832,6.733222047652703,14.051326689015543,5.0600128173828125,-5.0268551553013765,-14.700504302978516,-30.088151047733277,0.6871424417762455,-22.394327675355896,-7.006680930601135,15.016423223856748,5.328199158234083,-23.23312106855299,7.693823372377383,12,10.224998474121094,14.669998168945312,9.265010833740234,8.245010375976562,-0.7299957275390625,2,0.07359727038512509,-2.922475943767262,158.24000549316406,1.2942629157645196,158.83999633789062,-3.368403793258066,163.77999877929688,0.07359727038512509
4294,2018-12-20,152.5,156.14999389648438,150.64999389648438,155.27999877929688,1804900.0,-0.023187261275983584,1.4336342337841215,1.0733537961222819,5.950288485726318,19.700025061985706,11.13704478361791,19.565928359456535,15.450218416658032,10.647056885171338,15.053347671153894,5.5,-7.060598269048683,-17.368999481201172,-34.79090771318948,0.052908750787139525,-26.079953597195328,-8.658045365207016,16.12339023460217,10.434320119385104,-14.575216348141405,8.710954115994156,12,7.269996643066406,15.899993896484375,12.885005950927734,11.865005493164062,6.5399932861328125,3,0.07626232710040992,-1.5491142636415698,156.1199951171875,-2.922475943767262,158.24000549316406,1.2942629157645196,158.83999633789062,0.07626232710040992
4295,2018-12-21,151.41000366210938,155.88999938964844,150.33999633789062,151.57000732421875,1872900.0,-0.007147516969774559,-3.8260511895126514,0.05755529941270102,5.604286063853081,17.217926520496924,10.829369325417275,19.841268885890145,16.502120377178272,12.018755806213704,16.122412987867683,5.5500030517578125,-8.246760809128034,-17.295996093750006,-36.393349350073095,1.8013571625730833,-26.844672721911536,-7.747319465588475,13.978175231631582,8.525952701412926,-13.727488285268276,9.54867662816154,12,8.204994201660156,16.834991455078125,19.369998931884766,18.349998474121094,7.7899932861328125,4,0.08533120570935271,1.4336342337841215,152.5,-1.5491142636415698,156.1199951171875,-2.922475943767262,158.24000549316406,0.08533120570935271
4296,2018-12-24,148.9199981689453,152.0,148.3699951171875,151.02999877929688,649100.0,-0.01644544899900291,-1.2616805548293253,13.187201983597177,4.635127049877553,14.509272454490779,11.86261785885489,21.187099755082897,18.992978917405708,14.80247583421189,16.960274035530574,3.6300048828125,-9.770718910905657,-18.37000122070313,-38.945524470508474,2.2055220291022124,-28.657762845605816,-8.082239595800445,13.458544213625572,3.787898690918186,-14.790203506426653,10.287761624902677,12,9.694999694824219,16.51000213623047,23.482498168945312,21.165000915527344,10.1199951171875,0,0.049623955684344745,-3.8260511895126514,151.41000366210938,1.4336342337841215,152.5,-1.5491142636415698,156.1199951171875,0.049623955684344745
4297,2018-12-26,155.02999877929688,155.1300048828125,149.02999877929688,149.72000122070312,962600.0,0.04102874486621966,1.214154371039922,-2.5165857926974784,19.316362407250466,12.178843501803629,4.541856187998889,14.008274540037974,12.823316905904392,8.968656357835272,17.236888742229073,6.2100067138671875,-10.070552558451453,-11.125500488281261,-31.781599941729496,9.530598965166973,-21.45355021500538,-0.797450761557144,4.546834150197327,54.95047822162239,38.50408122635737,10.328049726724123,12,3.345001220703125,10.400001525878906,17.37249755859375,15.055000305175781,6.32000732421875,2,-0.011675143990489856,-1.2616805548293253,148.9199981689453,-3.8260511895126514,151.41000366210938,1.4336342337841215,152.5,-0.011675143990489856
4298,2018-12-27,154.69000244140625,154.77000427246094,149.5800018310547,153.44000244140625,1123400.0,-0.0021931003068292876,6.361686470575504,0.23540500465522593,20.448801274805177,11.114421700477799,3.3024722509863693,13.083161253327603,13.040120408161329,9.562987291053048,17.435007854835455,5.4499969482421875,-10.239229193758746,-10.236496734619152,-30.52889698922914,10.055903519990835,-20.38269686192416,-0.09029660731414424,2.6454629256266173,81.23404004942437,65.65017249490423,10.146200127304999,12,3.68499755859375,10.739997863769531,18.312496185302734,15.394996643066406,6.7700042724609375,3,0.0010989602835496104,1.214154371039922,155.02999877929688,-1.2616805548293253,148.9199981689453,-3.8260511895126514,151.41000366210938,0.0010989602835496104
4299,2018-12-28,155.4600067138672,157.3000030517578,153.63999938964844,155.33999633789062,1009500.0,0.004977724871086053,-1.0795450112056597,0.09600830078125,28.530980219737472,12.303440718937784,0.9327696407817143,11.028554547895567,12.106908162497064,9.04767078937806,17.423016644483162,3.660003662109375,-10.491131365286577,-8.291992950439464,-27.873558777573493,11.289572876694564,-18.082775864006493,1.4987899631275639,-7.0900115966796875,79.39535606942145,59.46313600782678,9.79078291356702,12,0.16999053955078125,9.589988708496094,17.667491912841797,14.624992370605469,1.7599945068359375,4,-0.0004503236922380749,6.361686470575504,154.69000244140625,1.214154371039922,155.02999877929688,-1.2616805548293253,148.9199981689453,-0.0004503236922380749
4300,2018-12-31,157.4600067138672,157.67999267578125,154.99000549316406,156.0500030517578,752500.0,0.01286504511530806,1.9081326294952161,11.749014621741894,34.8942152067162,14.757758398968473,-2.2998533452416154,7.838737104583316,10.246946479196566,7.315616113206261,17.51744355376293,2.6899871826171875,-11.32100645765928,-5.2814933776855355,-23.901151785620385,13.338165030249314,-14.591322581652975,4.028335826281904,-8.911411437988278,97.63709968204019,73.90479136522157,9.30982920396743,12,-1.8300094604492188,7.589988708496094,15.667491912841797,12.624992370605469,5.6699981689453125,0,0.010034208719022386,-1.0795450112056597,155.4600067138672,6.361686470575504,154.69000244140625,1.214154371039922,155.02999877929688,0.010034208719022386
4301,2019-01-02,157.9199981689453,159.9199981689453,153.82000732421875,156.16000366210938,1291000.0,0.0029213224657993475,1.1180543965752463,1.2482198125662836,36.37619374241545,18.026374705587557,-3.2453542028554523,6.134635350216968,9.851084774699586,7.109006107772757,17.951368288531917,6.0999908447265625,-11.94286022886078,-3.8320014953613395,-21.160979019854665,13.496976029131986,-12.496490257608002,4.832487266885323,-9.006146997070317,81.63452605974328,54.21441223766618,8.66448876224666,1,-3.4899978637695312,7.129997253417969,15.207500457763672,12.165000915527344,4.4900054931640625,2,0.008105362171594743,1.9081326294952161,157.4600067138672,-1.0795450112056597,155.4600067138672,6.361686470575504,154.69000244140625,0.008105362171594743
4302,2019-01-03,162.85000610351562,164.07000732421875,157.74000549316406,158.22999572753906,1514700.0,0.03121838900540075,-1.2607186356440445,2.625014088414555,43.679231932205575,22.159498486954142,-8.328494407159496,0.021182449450179774,4.97482679869978,2.441585257439556,17.93877492236045,6.3300018310546875,-12.007713673674004,1.850006103515625,-13.749281719728344,17.449293926759594,-5.94963780810636,9.64965001513761,-13.275786111816416,91.58039504347542,61.310523977483065,7.79964391162198,1,-6.6300048828125,2.1999893188476562,11.05499267578125,7.234992980957031,2.279998779296875,3,-0.02339584080187862,1.1180543965752463,157.9199981689453,1.9081326294952161,157.4600067138672,-1.0795450112056597,155.4600067138672,-0.02339584080187862
4303,2019-01-04,158.80999755859375,164.5,158.47999572753906,164.1699981689453,1423000.0,-0.024808157159993294,1.0,-1.1601706866769932,39.61688667363945,25.90023161894449,-4.321201642345585,2.671832359150784,9.0085634936475,6.746346759443185,17.561337153600114,6.0200042724609375,-11.482110818454203,-1.2210021972656193,-14.569569280694822,12.127564886163583,-7.8952857389802205,5.453281344448982,-8.076114580292966,47.605873649927425,15.470770296232494,6.674283541714605,1,-2.375,6.239997863769531,16.327499389648438,11.275001525878906,9.080001831054688,4,0.01599400909243598,-1.2607186356440445,162.85000610351562,1.1180543965752463,157.9199981689453,1.9081326294952161,157.4600067138672,0.01599400909243598
4304,2019-01-07,161.13999938964844,163.57000732421875,156.8300018310547,161.67999267578125,2088300.0,0.01467163193044585,2.1203566016876416,0.10074500459756372,46.31696632892131,30.423862759507628,-5.91920021753748,-0.8533749203680259,6.725025760767352,4.721445107261445,18.33450449580724,6.7400054931640625,-10.707818389724054,1.8399993896484261,-9.300411134385286,12.980409913682138,-3.7302058723684297,7.410204651665282,-9.02950470917773,68.53929855241427,31.842804265945844,5.570205262016863,1,-4.7050018310546875,3.9099960327148438,13.99749755859375,8.944999694824219,5.32000732421875,0,0.0019858962729977225,1.0,158.80999755859375,-1.2607186356440445,162.85000610351562,1.1180543965752463,157.9199981689453,0.0019858962729977225
4305,2019-01-08,160.02000427246094,162.9499969482422,157.17999267578125,162.00999450683594,1604700.0,-0.006950447569999518,1.9819181150048892,3.6852129192686993,51.84261052017595,35.66913870065189,-3.8548122238837834,-0.34739394902211984,8.033848441600185,5.962855878114709,19.24453425904515,5.7700042724609375,-9.654825115597333,1.0985038757324332,-9.348814334024269,11.545822085489135,-4.125155229145918,6.322162980610784,-6.670559060037306,58.05244569410392,16.82382883491225,5.223659104878352,1,-3.2550048828125,5.029991149902344,14.202495574951172,10.064994812011719,8.720001220703125,1,-0.017497831377321638,2.1203566016876416,161.13999938964844,1.0,158.80999755859375,-1.2607186356440445,162.85000610351562,-0.017497831377321638
4306,2019-01-09,164.42999267578125,165.7899932861328,161.22999572753906,162.67999267578125,1429900.0,0.027558981912108704,1.0402668068517746,-0.879401300453932,58.63799451058384,40.0382089343556,-6.518867385116181,-5.158923702690913,3.7391957855061833,1.6708221464676,19.371241529461617,5.769989013671875,-8.001700425923673,5.595492553710926,-4.624169205181829,15.815154312603681,0.48566167426454854,10.705323433157304,-9.965491984599993,84.82140728403513,37.2430801276476,5.109830879446374,1,-6.7449951171875,0.6200027465820312,9.79250717163086,5.655006408691406,5.5600128173828125,2,-0.007906025973813846,1.9819181150048892,160.02000427246094,2.1203566016876416,161.13999938964844,1.0,158.80999755859375,-0.007906025973813846
4307,2019-01-10,165.07000732421875,165.22999572753906,160.75999450683594,163.02999877929688,999100.0,0.0038923230368286266,2.788160140692081,1.1657191685267858,63.02767193120709,44.769194562844696,-6.241272275035897,-6.17292075570785,3.1798433951584,1.1303691784490297,19.698195065738087,4.470001220703125,-6.060331789831878,6.272006988525391,-3.847632437449363,16.391646414500144,1.2121872755380139,11.331826701512767,-9.246447521643319,91.96443472603976,37.42897608503375,5.059819712987383,1,-5.355010986328125,-0.02001190185546875,9.15249252319336,5.014991760253906,2.0699920654296875,3,-0.016114397189580187,1.0402668068517746,164.42999267578125,1.9819181150048892,160.02000427246094,2.1203566016876416,161.13999938964844,-0.016114397189580187
4308,2019-01-11,159.4199981689453,166.42999267578125,159.25,164.50999450683594,1299600.0,-0.034227957258014086,-1.6445680885741585,-2.4950857929301242,59.51071239379566,48.21138702662894,0.1679028783411809,-1.1787633320219584,8.83620841056873,6.8444238803908775,20.15690018846373,7.17999267578125,-3.7574497899246353,0.9999977111816349,-8.369806978001861,10.369802400365131,-3.684904633410099,5.684900055773369,-2.400466348343002,26.9791542490205,-31.766037333362615,4.6849023445917455,1,0.7050018310546875,5.629997253417969,14.77750015258789,10.665000915527344,6.5800018310546875,4,0.035817380375428254,2.788160140692081,165.07000732421875,1.0402668068517746,164.42999267578125,1.9819181150048892,160.02000427246094,0.035817380375428254
4309,2019-01-14,158.72000122070312,159.49000549316406,156.69000244140625,157.7899932861328,1307700.0,-0.004390897981948028,1.2671938223938224,-0.1827128887396651,60.15558952990746,51.01820639587241,1.5410149305644438,-1.1330621466482,9.531334248444068,7.587163001630842,20.64757588797366,2.8000030517578125,-2.165002927532271,0.6785003662109261,-7.933680284771725,9.290681017193577,-3.6275899592803853,4.984590691702238,7.709991455078125,20.84189748088733,-42.42753316914249,4.306090325491319,1,1.404998779296875,4.094993591308594,15.627498626708984,11.364997863769531,2.589996337890625,0,0.057774685599921716,-1.6445680885741585,159.4199981689453,2.788160140692081,165.07000732421875,1.0402668068517746,164.42999267578125,0.057774685599921716
4310,2019-01-15,160.27999877929688,162.32000732421875,158.02999877929688,158.6199951171875,1023700.0,0.00982861357482312,-2.021136673794608,1.7849349456102643,66.20079357860254,54.33205082211543,0.4728225934103989,-3.129148378461025,8.152452241033473,6.090430224317913,20.63454936113344,4.290008544921875,-0.5443315532997417,2.4134979248046875,-5.842586000473489,10.669581850082864,-1.7145440378344006,6.541539887443776,6.149993896484375,36.85831557839328,-32.53330366032102,4.128041962639087,1,1.279998779296875,2.5349960327148438,13.90250015258789,9.805000305175781,1.19000244140625,1,0.03855757413050709,1.2671938223938224,158.72000122070312,-1.6445680885741585,159.4199981689453,2.788160140692081,165.07000732421875,0.03855757413050709
4311,2019-01-16,162.44000244140625,162.4600067138672,159.02999877929688,160.88999938964844,1158000.0,0.013476439222361636,3.31444392196002,0.9337347182645463,61.90935371630537,56.35761990923763,-1.0935948519339718,-5.276130005460658,6.081505567577409,3.9976329604695877,19.787444387123003,3.4300079345703125,0.6091833206806996,4.393501281738281,-4.105354363494712,12.892356926971274,0.1440734591217847,8.642929104354778,3.7951904296874943,59.03496678781802,-11.680077646656386,4.249427822616499,1,-0.8800048828125,-3.8100051879882812,10.89999771118164,7.644996643066406,-4.7299957275390625,2,0.03878356905362823,-2.021136673794608,160.27999877929688,1.2671938223938224,158.72000122070312,-1.6445680885741585,159.4199981689453,0.03878356905362823
4312,2019-01-17,166.27999877929688,167.4199981689453,161.5,161.99000549316406,1455100.0,0.023639474761001367,-1.2466768005790807,2.767732154635217,66.74370272136255,59.37171058120687,-4.912479829790385,-8.941333370719462,2.328988793942358,0.20745783806631835,19.07861347487823,5.9199981689453125,1.572839713751847,7.831497955322277,-1.4320817108102233,17.095077621454777,3.199708122256027,12.463287788388527,-9.589996337890625,89.3755839368829,19.16530908695539,4.631789833066246,1,-4.224998474121094,-7.650001525878906,6.067501068115234,3.8050003051757812,-3.3600006103515625,3,0.02231180383150866,3.31444392196002,162.44000244140625,-2.021136673794608,160.27999877929688,1.2671938223938224,158.72000122070312,0.02231180383150866
4313,2019-01-18,167.61000061035156,168.77999877929688,163.66000366210938,167.22999572753906,1777300.0,0.00799856772202645,2.764700602497504,0.08857936538988223,67.27322897025556,61.70018420802178,-5.434414664018192,-9.872568505855497,1.1001787127344755,-1.0820470479671371,18.077364734488352,5.1199951171875,2.5593217146476093,8.586999511718744,-1.4605316570895184,18.634530680527007,3.5632339273145988,13.61076509612289,-10.705398254394538,90.322592859036,20.39535503298569,5.023765584404135,1,-4.875,-8.995002746582031,6.034996032714844,2.4749984741210938,-9.30999755859375,4,-0.002804135904728944,-1.2466768005790807,166.27999877929688,3.31444392196002,162.44000244140625,-2.021136673794608,160.27999877929688,-0.002804135904728944
4314,2019-01-22,164.1300048828125,168.4199981689453,162.25999450683594,166.6699981689453,1384200.0,-0.020762458772547343,1.0397385792636868,-6.684106970767748,59.09958595192546,62.506514811549515,-1.660279636805825,-5.772570896769082,4.546945823255328,2.4566226441141907,16.29868900703729,6.160003662109375,2.9061272378131378,4.525503540039068,-5.2756272855231146,14.326634365601251,-0.3750618727420374,9.426068952820174,-6.75038666992188,56.74424282340116,-9.278100439378356,4.900565412781092,1,-1.3950042724609375,-5.5550079345703125,9.514991760253906,5.954994201660156,-2.350006103515625,1,0.011393377576041974,2.764700602497504,167.61000061035156,-1.2466768005790807,166.27999877929688,3.31444392196002,162.44000244140625,0.011393377576041974
4315,2019-01-23,164.3300018310547,166.60000610351562,162.16000366210938,164.0399932861328,1207800.0,0.0012185276445033644,-1.1926004069022682,-0.11417689428755083,58.80736614705459,62.52533388226848,-1.3238235899260928,-5.222779626415587,4.237343427876027,2.3151420790667885,14.3785839644465,4.44000244140625,3.806122907970604,4.07950057983399,-5.132957014738679,13.291958174406659,-0.5267282174523302,8.68572937712031,-6.49436839550782,54.35900565905448,-9.28827947592093,4.606228797286331,1,-1.595001220703125,-5.7550048828125,9.34499740600586,5.754997253417969,-3.7100067138671875,2,-0.018377680513663952,1.0397385792636868,164.1300048828125,2.764700602497504,167.61000061035156,-1.2466768005790807,166.27999877929688,-0.018377680513663952
4316,2019-01-24,156.30999755859375,164.97000122070312,155.63999938964844,164.5,1298000.0,-0.04880426083549971,1.04381091813405,-28.240555614016625,41.71731671099753,60.157516635578524,6.06056295588499,3.561870688475807,11.989747630330044,10.324308970309971,12.091328221501552,9.330001831054688,4.073669322836906,-4.310003662109381,-12.090494725373162,3.4704874011544007,-8.200249193741286,-0.4197581304774758,12.470001220703125,5.098920852866481,-52.74240027158672,3.8902455316318942,1,5.900001525878906,2.2649993896484375,17.359996795654297,13.775001525878906,2.089996337890625,3,0.03301134759582558,-1.1926004069022682,164.3300018310547,1.0397385792636868,164.1300048828125,2.764700602497504,167.61000061035156,0.03301134759582558
4317,2019-01-25,153.22000122070312,156.8300018310547,150.24000549316406,156.8300018310547,1800700.0,-0.019768385811229527,2.6509668829384787,0.4407813839102731,42.745916798608526,58.29476156944663,8.149915072162258,6.861085300563758,14.811662834578584,13.413491819827527,10.802334147096444,6.589996337890625,4.115064317345173,-7.309500122070318,-15.399705555389659,0.7807053112490223,-11.354602838729988,-3.264397405410648,15.29719757080079,16.073337684366816,-41.28382304459819,4.045102716659673,1,6.290000915527344,5.3549957275390625,17.814998626708984,16.86499786376953,4.089996337890625,4,0.029304303990289826,1.04381091813405,156.30999755859375,-1.1926004069022682,164.3300018310547,1.0397385792636868,164.1300048828125,0.029304303990289826
4318,2019-01-28,154.86000061035156,155.0500030517578,150.0500030517578,151.64999389648438,1311500.0,0.010703559434685816,1.785506322388694,-0.8891983853583278,41.70190355831447,56.244352017047405,6.476086299407058,5.517352273404356,13.04993207275794,11.746600526124269,9.453936081483016,5.0,3.524774207994426,-5.678000640869129,-13.74269053858751,2.3866892568492517,-9.71034558972832,-1.6456556920099388,12.926110449218754,26.183989314691637,-28.5294047282407,4.032344948859184,1,4.555000305175781,3.714996337890625,14.90749740600586,15.224998474121094,3.1100006103515625,0,0.05204699423238268,2.6509668829384787,153.22000122070312,1.04381091813405,156.30999755859375,-1.1926004069022682,164.3300018310547,0.05204699423238268
4319,2019-01-29,155.38999938964844,155.4499969482422,151.75,154.14999389648438,1076200.0,0.0034224381842178353,4.441169540777974,0.386293738205361,43.78522834521813,53.75373365778247,6.061481239879896,5.251064618546366,11.832528911550696,11.105497836088205,8.63235796855158,3.6999969482421875,2.662051335861065,-5.1445014953613395,-13.218526899012232,2.9295239082895534,-9.1815141971868,-1.1074887935358788,11.331945189453137,32.26583294994288,-21.11535549090484,4.037012701825451,1,4.025001525878906,3.18499755859375,13.177494049072266,14.694999694824219,-1.2599945068359375,1,0.018727097455045305,1.785506322388694,154.86000061035156,2.6509668829384787,153.22000122070312,1.04381091813405,156.30999755859375,0.018727097455045305
4320,2019-01-30,159.0399932861328,160.1999969482422,155.60000610351562,156.19000244140625,1016500.0,0.023489245838349104,-1.282883203525817,2.2983695317787487,42.614416856338664,51.60985178445283,2.477645810187852,1.818757104654054,7.750326331886356,7.404095077077841,7.494821486224951,4.80999755859375,2.396021051965988,-1.5735069274902287,-9.551215082957413,6.404201227976955,-5.562361005223806,2.415347150243349,6.68163480132813,60.25463363049794,10.402201708629079,3.988854077733588,1,0.37500762939453125,-0.464996337890625,5.045001983642578,9.360000610351562,-7.269989013671875,2,0.017228405488136866,4.441169540777974,155.38999938964844,1.785506322388694,154.86000061035156,2.6509668829384787,153.22000122070312,0.017228405488136866
4321,2019-01-31,159.1999969482422,160.11000061035156,155.77999877929688,158.39999389648438,1586600.0,0.001006059286116301,2.3053318191083543,0.2807037269042762,41.849470603415064,48.84382599356977,2.022390857272967,1.8546535946476297,7.106895749958085,7.189578260795997,6.838461421786106,4.3300018310546875,2.160632290929044,-1.4775032043457088,-9.384452826949797,6.4294464182583795,-5.430978015647753,2.4759716069563353,5.581333637076568,90.14777732677881,43.73762325629089,3.9534748113020473,1,0.21500396728515625,-0.625,4.729999542236328,9.044998168945312,-3.739990234375,3,0.008919586659332568,-1.282883203525817,159.0399932861328,4.441169540777974,155.38999938964844,1.785506322388694,154.86000061035156,0.008919586659332568
4322,2019-02-01,159.0399932861328,161.67999267578125,158.52999877929688,159.89999389648438,941500.0,-0.0010050481480938789,-2.35107583173034,-1.0749966621526255,49.37744918151466,46.855406017043,1.1704867379264385,1.807243754495687,6.76648783442738,7.292626936994395,6.937669429694063,3.149993896484375,1.5430527265514513,-1.4470062255859375,-9.317071233487496,6.423058782315621,-5.382038729536703,2.4880262783648277,4.857457647172282,77.30007098032887,27.257528443160282,3.9350325039507785,2,0.19500732421875,-0.1349945068359375,2.9825057983398438,8.220001220703125,-4.1699981689453125,4,-0.0040241412013706235,2.3053318191083543,159.1999969482422,-1.282883203525817,159.0399932861328,4.441169540777974,155.38999938964844,-0.0040241412013706235
4323,2019-02-04,161.35000610351562,161.6199951171875,157.75999450683594,159.6300048828125,665600.0,0.014524729092680655,2.415961109985821,-2.0,54.09275518694269,46.29909148760048,-2.3701341841783403,-0.31908060524023085,4.019656168707741,4.944102126784372,7.185151449934445,3.8600006103515625,1.0369364760474014,0.7360061645507869,-7.102025247697696,8.57403757679927,-3.1830095415734547,4.655021870675029,1.716597956896635,96.67686993294117,41.16680854781884,3.9190157061242386,2,-3.0250015258789062,-2.1700057983398438,0.5524940490722656,5.9099884033203125,-6.6500091552734375,0,-0.02503878767956147,-2.35107583173034,159.0399932861328,2.3053318191083543,159.1999969482422,-1.282883203525817,159.0399932861328,-0.02503878767956147
4324,2019-02-05,161.4600067138672,162.97999572753906,159.6300048828125,162.38999938964844,932600.0,0.0006817515103221261,2.17536881689326,-0.5406930324160324,51.92308935689792,45.53417184424974,-3.2393564506008374,-0.4257039005726426,3.6656285769262524,4.790888169669984,7.03622134365976,3.3499908447265625,-0.06857722675928812,0.8300064086914176,-7.013850454099924,8.673863271482759,-3.091922022704267,4.751934840087102,-11.410003662109375,79.40391394692497,20.6449628475997,3.9219284313956715,2,-3.9500045776367188,-2.0450057983398438,0.4424934387207031,5.79998779296875,-7.4600067138671875,1,-0.02161529386870964,2.415961109985821,161.35000610351562,-2.35107583173034,159.0399932861328,2.3053318191083543,159.1999969482422,-0.02161529386870964
4325,2019-02-06,157.22000122070312,161.8000030517578,156.6999969482422,161.3800048828125,1212000.0,-0.02626040701632093,1.04000244140625,4.473157445691409,42.03296754480754,45.56924415911751,-0.12736073614922816,3.7879890326342434,7.506079494080893,8.96482157161779,7.073891511740806,5.100006103515625,-1.5110963267594286,-3.2699989318847713,-11.258318398660009,4.718320534890466,-7.26415866527239,0.7241608015028476,-6.911398315429693,20.00004238554314,-37.12434631380644,3.994159733387624,2,-0.7050018310546875,2.1949996948242188,3.1199951171875,10.039993286132812,-2.3800048828125,2,-0.01965396459673685,2.17536881689326,161.4600067138672,2.415961109985821,161.35000610351562,-2.35107583173034,159.0399932861328,-0.01965396459673685
4326,2019-02-07,163.1300048828125,163.25999450683594,158.0,160.0,1375900.0,0.0375906603245284,2.103256123799321,-0.7524043575541943,45.478047156337894,45.87281419886522,-5.552068809316609,-2.3446093790511213,1.1741063717114173,3.0283494350551905,7.465029595503086,6.0399932861328125,-2.3005642730705063,2.7050041198730526,-5.168663025748373,10.578671265494478,-1.23182945293766,6.641837692683765,-12.567974121093755,98.01845011583659,43.11580683149229,3.936833572810712,2,-6.475006103515625,-3.7150039672851562,-2.790008544921875,4.1299896240234375,-1.55999755859375,3,-0.06963771391113627,1.04000244140625,157.22000122070312,2.17536881689326,161.4600067138672,2.415961109985821,161.35000610351562,-0.06963771391113627
4327,2019-02-08,162.41000366210938,163.61000061035156,161.1199951171875,161.99000549316406,740700.0,-0.004413665169815673,-1.3055404460331028,0.1341845091845092,42.40211215070789,45.9506151535756,-3.7899258246659144,-1.9332241150439415,1.4395974945009584,3.737864627024578,7.908763459536816,2.4900054931640625,-3.169828169073952,2.1180030822753793,-5.511370660409341,9.7473768249601,-1.6966837890669808,5.932689953617739,-11.340054350585945,82.63391733318024,30.881029031564722,3.81468687134236,2,-4.730003356933594,-2.9950027465820312,-2.6700057983398438,4.8499908447265625,1.0099945068359375,4,-0.04279291171436406,2.103256123799321,163.1300048828125,1.04000244140625,157.22000122070312,2.17536881689326,161.4600067138672,-0.04279291171436406
4328,2019-02-11,165.1300048828125,165.35000610351562,162.44000244140625,162.44000244140625,917500.0,0.016747744346844673,-1.1635695323667552,6.4047956403269755,51.49432059670673,46.80718095929655,-5.475759616350928,-4.430675402760443,-1.762647062000184,1.0542234870391667,8.060267645603513,2.94000244140625,-2.5793836096812583,4.552503967285162,-3.361515188602823,12.466523123173147,0.5954943893411553,8.509513545229169,-13.30765249335937,97.45663597859891,44.421064424801116,3.957009577943993,2,-4.654998779296875,-5.715003967285156,-4.495006561279297,2.1299896240234375,-0.980010986328125,0,-0.062132922317214234,-1.3055404460331028,162.41000366210938,2.103256123799321,163.1300048828125,1.04000244140625,157.22000122070312,-0.062132922317214234
4329,2019-02-12,167.88999938964844,168.5399932861328,165.47999572753906,165.8699951171875,1264300.0,0.016714070279320925,-1.1857101596176587,0.750930274771402,54.9416929875693,48.17687830721107,-7.013730042891638,-6.818015562003751,-4.972439969371919,-1.7192561406870936,7.924343316639039,3.4099884033203125,-1.6751289907321905,6.853998565673834,-1.6476230343901364,15.355620165737804,2.6031877656418487,11.104809365705819,-14.985434703070297,94.51018498709962,39.92183009892726,4.250810800031987,2,-5.730003356933594,-8.474998474121094,-7.147502899169922,-0.6300048828125,1.1800079345703125,1,-0.07856335987466512,-1.1635695323667552,165.1300048828125,-1.3055404460331028,162.41000366210938,2.103256123799321,163.1300048828125,-0.07856335987466512
4330,2019-02-13,166.4600067138672,169.5800018310547,165.6300048828125,168.67999267578125,1104700.0,-0.00851743809029648,-1.03608634610015,-1.0990006269687196,67.24431943382285,50.99852817725638,-4.940016535341897,-5.166165190644449,-3.9768717029366485,-0.3423369619757466,8.503581684024033,3.9499969482421875,-0.7940347274995077,5.1150054931640625,-3.7138602335205064,13.943871219848631,0.700572629821778,9.529438356506347,-11.991899167333571,73.0570412448429,11.704280875804542,4.414432863342289,2,-3.32000732421875,-6.6450042724609375,-5.717510223388672,0.79998779296875,-1.6200103759765625,2,-0.07485285480785209,-1.1857101596176587,167.88999938964844,-1.1635695323667552,165.1300048828125,-1.3055404460331028,162.41000366210938,-0.07485285480785209
4331,2019-02-14,168.74000549316406,169.75,164.25,165.9199981689453,720000.0,0.013696976374727887,1.2727289923516838,-1.2702816020455154,77.1139039933548,54.08035648968307,-6.397185171792756,-7.325569385404606,-6.675047789117116,-2.661891563129302,9.027109221487917,5.5,0.08973234398365548,7.080004119873053,-2.342920794096244,16.50292903384235,2.36854166288839,11.791466576857715,-12.458470632487916,88.29670990282473,20.33997919484507,4.711462456984653,2,-5.515007019042969,-8.840003967285156,-7.832508087158203,-1.480010986328125,-0.9600067138671875,3,-0.08237530344181809,-1.03608634610015,166.4600067138672,-1.1857101596176587,167.88999938964844,-1.1635695323667552,165.1300048828125,-0.08237530344181809
4332,2019-02-15,169.99000549316406,170.8300018310547,167.6699981689453,169.8300018310547,1379600.0,0.007407846149742214,2.4347934254391057,0.05673873990866394,76.79773112759327,56.60313159419981,-6.627536275052108,-8.731017730376294,-8.34312448665247,-3.9268567296547587,9.004327348048044,3.160003662109375,0.8586386575499034,8.144503784179676,-1.7933671760220307,18.082374744381383,3.1755683040788085,13.113439264280544,-11.822885512982566,89.98812396903139,16.055603668632827,4.968935480100857,2,-6.225006103515625,-9.550003051757812,-8.622509002685547,-2.730010986328125,-1.720001220703125,4,-0.049532313058745725,1.2727289923516838,168.74000549316406,-1.03608634610015,166.4600067138672,-1.1857101596176587,167.88999938964844,-0.049532313058745725
4333,2019-02-19,167.13999938964844,178.69000244140625,166.4199981689453,169.92999267578125,3369200.0,-0.01676572746290217,-4.8014263194537135,-17.437058935723822,69.23075770456006,58.52620585505115,-3.2071097242832707,-6.237845938145597,-5.962603711145846,-1.0959261845189872,9.195456417896553,12.270004272460938,1.6449692192738041,5.31799774169923,-4.564547097316762,15.200542580715222,0.3767253221912199,10.25927016120724,-6.946818313327242,20.013842804911555,-56.74418705081555,4.941272419507997,2,0.5550003051757812,-2.7699966430664062,-4.757503509521484,0.1199951171875,-0.25,1,-0.022256798099124064,2.4347934254391057,169.99000549316406,1.2727289923516838,168.74000549316406,-1.03608634610015,166.4600067138672,-0.022256798099124064
4334,2019-02-20,166.0,167.02999877929688,162.58999633789062,166.0,1990200.0,-0.0068206257856372465,3.3106870907528667,-0.0,62.410843090914334,60.79041424906302,-1.5146711645152209,-5.21810292978131,-5.236677908381637,0.0234438917522084,9.413268623641855,4.5500030517578125,2.1377376359767766,4.084498596191395,-5.924562946259471,14.09356013864226,-0.9200321750340379,9.089029367416828,12.69000244140625,21.180138940225373,-55.28335889536105,5.004530771225438,2,2.345001220703125,-1.6299972534179688,-3.4125022888183594,1.2599945068359375,2.75,2,-0.011144615081419396,-4.8014263194537135,167.13999938964844,2.4347934254391057,169.99000549316406,1.2727289923516838,168.74000549316406,-0.011144615081419396
4335,2019-02-21,161.30999755859375,166.2100067138672,160.1999969482422,166.2100067138672,1616300.0,-0.028253026755459376,1.4530606271039184,-100.0,53.23917584793505,61.652761881462695,4.265022077301353,-0.8073452464381603,-0.7604008360067667,4.633241570296462,9.487624378417223,6.010009765625,2.1935821869488166,-0.4545036315917912,-10.401119431273997,9.492112168090415,-5.427811531432894,4.518804268249312,17.3800048828125,6.00324651478303,-65.89014625383437,4.9733078998410996,2,8.135002136230469,3.0600051879882812,0.15999984741210938,5.9499969482421875,9.220001220703125,3,0.04810619231958202,3.3106870907528667,166.0,-4.8014263194537135,167.13999938964844,2.4347934254391057,169.99000549316406,0.04810619231958202
4336,2019-02-22,161.47000122070312,161.8800048828125,158.91000366210938,161.30999755859375,1158000.0,0.000991901708083942,5.061159032167658,-0.03265374758273207,53.73043636733319,62.91146457219884,4.296619354106696,-0.5912681179384549,-1.0908993758057477,4.385804552246839,9.555382025362436,2.970001220703125,2.3513479978464886,-0.5525001525878963,-10.165494388364976,9.060494083189184,-5.358997270476436,4.253996965300644,16.48040100097657,12.942354482211707,-55.86017482419296,4.8064971178885445,2,7.3300018310546875,2.9000015258789062,0.7174949645996094,5.7899932861328125,12.160003662109375,4,0.020870719586985498,1.4530606271039184,161.30999755859375,3.3106870907528667,166.0,-4.8014263194537135,167.13999938964844,0.020870719586985498
4337,2019-02-25,157.7100067138672,163.32000732421875,156.1199951171875,162.6300048828125,1787200.0,-0.02328602513414635,1.285717053747242,-30.749284760633227,44.65020733022804,62.1510075425901,8.180024433282739,3.71270595293862,2.4633214270185704,8.058925778511878,8.529388175649713,7.20001220703125,3.1759929903213333,-4.536994934082031,-13.47009683097113,4.3961069628070675,-9.003545882526566,-0.0704439856374961,19.097971594238288,7.044798762530863,-55.82631775500718,4.466550948444544,2,9.694992065429688,6.659996032714844,2.384990692138672,9.54998779296875,15.629989624023438,0,0.06385131974345581,5.061159032167658,161.47000122070312,1.4530606271039184,161.30999755859375,3.3106870907528667,166.0,0.06385131974345581
4338,2019-02-26,162.9199981689453,165.8300018310547,161.47999572753906,163.0,2112600.0,0.03303526240113985,-1.9391866465278602,0.016260540818826625,51.86604248122295,61.8092685974405,2.931896132539265,-0.9091002493448457,-2.9341862949652295,2.7711965872103406,7.579569813191604,8.1199951171875,3.602359401102035,0.26999664306640625,-7.959455370173629,8.499448656306441,-3.8447293635536255,4.384722649686438,12.23294148388672,62.32814637243741,1.4843581395840957,4.114726006620021,2,4.4850006103515625,1.4500045776367188,-2.5774993896484375,4.339996337890625,8.770004272460938,1,0.03283824063125618,1.285717053747242,157.7100067138672,5.061159032167658,161.47000122070312,1.4530606271039184,161.30999755859375,0.03283824063125618
4339,2019-02-27,158.3000030517578,162.77999877929688,156.67999267578125,162.58999633789062,1149800.0,-0.02835744640996518,1.612423338441381,53.62368872782758,51.36709145349099,60.045132155181406,6.759305467326129,4.1530100921777375,1.4629858734612924,7.304960486476915,6.633606151192124,6.2400054931640625,4.1232187411539485,-4.4954986572265625,-12.27509250026651,3.284095185813385,-8.385295578746536,-0.6057017357065888,15.330301038222643,21.60560385567531,-42.570333516188185,3.8897969215199786,2,9.104995727539062,6.069999694824219,2.3749961853027344,8.959991455078125,15.699996948242188,2,0.05426403141054914,-1.9391866465278602,162.9199981689453,1.285717053747242,157.7100067138672,5.061159032167658,161.47000122070312,0.05426403141054914
4340,2019-02-28,161.77999877929688,163.77000427246094,156.72000122070312,156.72000122070312,1717600.0,0.021983548076125015,-1.7865638155434664,-1.1794884562989731,48.17911121099786,56.83015517936397,2.844797867587431,0.9368463595506,-2.1230720700788197,3.770867634114893,6.616788049896119,7.0500030517578125,4.1494454735197905,-1.1525032043456918,-8.747957563834632,6.442951155143248,-4.950230384090162,2.6452239753987783,10.44948059286014,58.290419655695324,-1.5383803010303794,3.7977271797444683,2,5.625,2.5900039672851562,-1.125,5.4799957275390625,15.0,3,0.043083207277135216,1.612423338441381,158.3000030517578,-1.9391866465278602,162.9199981689453,1.285717053747242,157.7100067138672,0.043083207277135216
4341,2019-03-01,160.6199951171875,163.25,158.0500030517578,162.25,1398300.0,-0.007170253868600152,1.8650082388943068,-0.3221355077620834,47.613956897863275,53.587513598282854,3.0528927581781033,2.32804750182018,-0.9255413320721004,4.89965750333991,6.599061077508041,5.1999969482421875,3.755832914697862,-2.3835067749023438,-9.85763305486239,5.0906195050577026,-6.120569914882367,1.3535563650776794,10.320725514571961,46.343943239229674,-10.162280954296897,3.7370631399800303,3,6.785003662109375,3.7500076293945312,0.035003662109375,6.6399993896484375,16.970001220703125,4,0.06169844330327057,-1.7865638155434664,161.77999877929688,1.612423338441381,158.3000030517578,-1.9391866465278602,162.9199981689453,0.06169844330327057
4342,2019-03-04,158.39999389648438,161.9199981689453,156.9199981689453,161.9199981689453,1147200.0,-0.013821449932702512,1.840905642710686,2.1595053546019622,40.90784279934,50.44052305325841,3.86209872871126,4.740701399399313,1.326306540907865,7.0733028638887845,6.984206809299853,5.0,2.954170483359235,-4.571508026123041,-12.12217314519728,2.9791570929511977,-8.346840585660175,-0.7961754665859075,11.35506869410932,18.797808740025516,-31.18474648603415,3.7753325595371194,3,3.1750030517578125,5.970008850097656,1.9925041198730469,8.860000610351562,17.25,0,0.09614906296196613,1.8650082388943068,160.6199951171875,-1.7865638155434664,161.77999877929688,1.612423338441381,158.3000030517578,0.09614906296196613
4343,2019-03-05,157.30999755859375,159.82000732421875,157.27000427246094,158.50999450683594,863100.0,-0.006881290277087726,-2.984431066340824,0.34090781014968335,35.03111559769451,47.398331109567316,3.811936956574499,5.8104147169165685,2.5044850146083775,8.06973758547042,7.234210471498538,2.5500030517578125,1.5386646562608917,-5.4595039367675895,-13.398970739588208,2.479962866053029,-9.429237338177899,-1.4897705353572803,11.354259634127459,8.885808918952073,-33.999306932508915,3.9697334014103056,3,3.8550033569335938,7.060005187988281,1.7325019836425781,9.949996948242188,21.490005493164062,1,0.10190069943473312,1.840905642710686,158.39999389648438,1.8650082388943068,160.6199951171875,-1.7865638155434664,161.77999877929688,0.10190069943473312
4344,2019-03-06,157.97000122070312,159.1300048828125,156.4199981689453,157.82000732421875,1067900.0,0.004195560818463173,1.1943363356684829,-0.12499523161629134,37.72055620218938,45.67404003781779,2.1155654259052312,5.139022981337007,2.058852030107431,7.310597770810034,7.808876482072605,2.7100067138671875,-0.0479473048490604,-4.625,-12.834472086030559,3.5844720860305586,-8.729736043015293,-0.5202639569847065,9.690715005975392,21.088459382590464,-17.23737099356952,4.10473604301528,3,3.0049972534179688,7.25,1.0249977111816406,9.289993286132812,22.990005493164062,2,0.0868519409677957,-2.984431066340824,157.30999755859375,1.840905642710686,158.39999389648438,1.8650082388943068,160.6199951171875,0.0868519409677957
4345,2019-03-07,154.1300048828125,157.30999755859375,154.00999450683594,157.08999633789062,940700.0,-0.024308389619657533,-1.0624940395582598,-19.734079348931843,29.781338491393953,43.01302916271343,5.397586763324568,9.207740740117117,6.108157027589698,11.119454225158222,8.019658294231482,3.9600067138671875,-1.4245984526540383,-8.310496520996082,-17.04538043618095,0.42438739418878413,-12.677938478588516,-3.943054563403649,12.607453655106724,1.2988128206779588,-29.437602639714314,4.367441957592429,3,5.7899932861328125,12.219993591308594,4.864994049072266,13.129989624023438,25.979995727539062,3,0.12891711209828993,1.1943363356684829,157.97000122070312,-2.984431066340824,157.30999755859375,1.840905642710686,158.39999389648438,0.12891711209828993
4346,2019-03-08,151.77000427246094,153.19000244140625,150.5,152.85000610351562,1138200.0,-0.015311753296484376,2.0568304968658695,0.3648665367603848,25.537048874028912,40.88934488980242,6.969903737607865,11.249826404632358,8.734630976015865,13.468285630043994,8.779555595243693,3.6300048828125,-2.5869316915004674,-10.102497100830078,-20.04282484185299,-0.16216935980716585,-15.07266097134152,-5.132333230318636,13.694707862349958,11.120879825659621,-11.619903805660282,4.970163870511453,3,6.394996643066406,12.824996948242188,7.224994659423828,15.489990234375,29.659988403320312,4,0.16478878436306443,-1.0624940395582598,154.1300048828125,1.1943363356684829,157.97000122070312,-2.984431066340824,157.30999755859375,0.16478878436306443
4347,2019-03-11,155.4600067138672,155.77999877929688,152.0800018310547,152.25999450683594,1047800.0,0.024313120758578055,-1.0786513964373274,-2.9629692422893794,34.66386975529028,38.97799236469879,3.271173439753426,7.391412484858932,5.16250040883196,9.723311779351178,9.443374186133656,4.0099945068359375,-3.084711968829737,-6.064994812011719,-16.40412951328534,4.274139889261903,-11.23456216264853,-0.8954274613749078,8.208939964766387,53.218914334736965,28.888419990283026,5.169567350636808,3,1.6749954223632812,9.134994506835938,3.534992218017578,11.79998779296875,24.489990234375,0,0.1423516574571808,2.0568304968658695,151.77000427246094,-1.0624940395582598,154.1300048828125,1.1943363356684829,157.97000122070312,0.1423516574571808
4348,2019-03-12,154.8699951171875,155.6199951171875,152.89999389648438,155.6199951171875,871900.0,-0.003795262904919605,6.253336588541667,-0.23437410593373897,35.17185552247835,37.17852170569739,2.904663212021518,7.56101579653938,5.876918931250827,10.225462497283274,10.11253000227888,2.720001220703125,-3.676654654228088,-6.142005920410156,-16.742837827579763,4.45882598675945,-11.44242187399496,-0.841589966825353,7.218677960010041,50.63722647354202,24.83799096273824,5.300415953584804,3,2.2650070190429688,9.725006103515625,4.200004577636719,10.560005187988281,21.94000244140625,1,0.13417704806907893,-1.0786513964373274,155.4600067138672,2.0568304968658695,151.77000427246094,-1.0624940395582598,154.1300048828125,0.13417704806907893
4349,2019-03-13,154.6999969482422,155.8000030517578,153.7899932861328,155.25,812400.0,-0.0010976830522702041,1.4363619549637028,0.73333740234375,39.98787986925791,36.26838488994851,2.8053055701273593,7.05383996482027,6.1470902966877645,10.282726542285104,10.149678070939627,2.010009765625,-3.6433003309266496,-5.652503967285156,-16.09159550279736,4.7865875682270485,-10.872049735041259,-0.4329581995290539,5.998035359691642,61.6739861079991,31.992182297346712,5.219545767756108,3,2.1750030517578125,9.895004272460938,4.0525054931640625,10.730003356933594,20.699996948242188,2,0.15578543360656139,6.253336588541667,154.8699951171875,-1.0786513964373274,155.4600067138672,2.0568304968658695,151.77000427246094,0.15578543360656139
4350,2019-03-14,154.0,155.1999969482422,153.0399932861328,155.05999755859375,683400.0,-0.004524867240148556,2.223894873488351,1.927257594673325,38.867356276253766,35.29654037643634,2.554259916629661,7.1384968632159485,6.876715927836244,11.005125549455073,10.040260276363902,2.160003662109375,-4.371245674423449,-5.729500579833996,-16.12099056824931,4.66198940858132,-10.925245574041668,-0.5337555856263236,5.474268430981766,66.03769782432826,32.824110529916055,5.1957449942076614,3,2.2099990844726562,10.595001220703125,4.462501525878906,11.430000305175781,16.080001831054688,3,0.1750649786614753,1.4363619549637028,154.6999969482422,6.253336588541667,154.8699951171875,-1.0786513964373274,155.4600067138672,0.1750649786614753
4351,2019-03-15,154.83999633789062,154.99000549316406,151.0399932861328,153.63999938964844,1714100.0,0.005454521674614465,4.2666293677839375,-1.1320752000921288,45.315032079335765,35.786228074213646,0.9031209063716972,5.4849705352407625,6.061890814710694,10.150968970434349,10.399125683204538,3.95001220703125,-4.760527402814716,-4.1945037841796875,-13.88418462260222,5.495177054242845,-9.039344203390954,0.6503366350315787,3.5573598813733156,79.83183310252859,41.51905835365906,4.84484041921126,3,0.32000732421875,9.7550048828125,3.1250038146972656,10.209999084472656,17.6300048828125,4,0.16320075477990148,2.223894873488351,154.0,1.4363619549637028,154.6999969482422,6.253336588541667,154.8699951171875,0.16320075477990148
4352,2019-03-18,161.57000732421875,162.9499969482422,155.0800018310547,155.22000122070312,2116100.0,0.043464293112239316,-1.3740540938633476,5.29168521038109,47.90048139923293,37.21615760771792,-5.956304288544942,-2.011309844350052,-0.7231598618812711,3.4116189824587764,10.115868969275787,8.110000610351562,-5.131667694941029,2.956507110595709,-5.363892366689839,11.276906587881257,-1.2036926280470652,7.116706849238483,-11.07000732421875,88.41318891938084,50.943113056093765,4.160199738642774,3,-4.845008850097656,3.024993896484375,-3.5350074768066406,3.4799880981445312,10.289993286132812,0,0.12291876246381506,4.2666293677839375,154.83999633789062,2.223894873488351,154.0,1.4363619549637028,154.6999969482422,0.12291876246381506
4353,2019-03-19,163.4199981689453,164.92999267578125,161.1699981689453,161.44000244140625,1371600.0,0.011450088264304048,-1.984117565137359,0.3118100510868573,58.71340072544156,39.548695888079266,-7.653269124144998,-4.378785950526094,-2.4775866640955826,1.5559263467872597,8.608617885538283,3.7599945068359375,-5.374356413496514,4.992498016357416,-2.665278071203801,12.650274103918633,1.1636099725768076,8.821386060138025,-12.670998229980455,89.12890876034693,47.601007514998116,3.828888043780611,3,-5.7050018310546875,1.1750030517578125,-4.87249755859375,1.6299972534179688,7.220001220703125,1,0.10115040365015782,-1.3740540938633476,161.57000732421875,4.2666293677839375,154.83999633789062,2.223894873488351,154.0,0.10115040365015782
4354,2019-03-20,164.14999389648438,165.6199951171875,162.58999633789062,164.50999450683594,875200.0,0.004466991406916865,1.3488345960268033,-0.1818188824068865,54.44985858548816,42.28964256520084,-8.285781836102245,-5.538444781530217,-3.1766798266404237,0.8371895998446348,7.966715757483687,3.029998779296875,-5.131734493207688,5.814994049072254,-1.4944136447662402,13.124401742910749,2.160290202152993,9.469697895991516,-12.833754248046858,89.91768836700628,48.42361147538621,3.6547038469192485,3,-6.089996337890625,0.44500732421875,-4.204990386962891,0.9000015258789062,6.040008544921875,2,0.07712460635297358,-1.984117565137359,163.4199981689453,-1.3740540938633476,161.57000732421875,4.2666293677839375,154.83999633789062,0.07712460635297358
4355,2019-03-21,169.07000732421875,169.1699981689453,163.8300018310547,163.8300018310547,864700.0,0.02997266896541606,-1.038164404543853,-14.55554613656593,63.902612922014015,46.552483014976964,-12.140380349969263,-10.379449341022791,-7.9718762453268255,-3.9663581270165764,8.020657502501624,5.339996337890625,-4.417267776769677,10.34700698852538,1.6757085301510415,19.018305446899717,6.01135775933821,14.682656217712548,-16.89554234765623,99.44847866631655,56.14849865518462,4.335649229187165,3,-8.965011596679688,-4.475006103515625,-8.282508850097656,-4.020011901855469,-2.3000030517578125,3,0.037440032519350686,1.3488345960268033,164.14999389648438,-1.984117565137359,163.4199981689453,-1.3740540938633476,161.57000732421875,0.037440032519350686
4356,2019-03-22,164.83999633789062,168.5800018310547,164.72000122070312,168.3300018310547,941600.0,-0.025019286704213606,-1.0697077918093345,-0.6660308844555617,59.93826788385245,49.36074947370609,-6.550249129556363,-6.202001615153392,-3.8057967490390183,0.29299462434215684,8.34565913696399,4.350006103515625,-3.9415074378669885,5.948496246337896,-3.071516747078306,14.968509239754098,1.4384897496298095,10.458502743045983,-11.305888705937491,69.26896411313815,21.924903636965077,4.510006496708097,3,-4.7350006103515625,-0.2449951171875,-3.3624954223632812,0.20999908447265625,1.480010986328125,4,0.03178843490400873,-1.038164404543853,169.07000732421875,1.3488345960268033,164.14999389648438,-1.984117565137359,163.4199981689453,0.03178843490400873
4357,2019-03-25,167.77999877929688,168.9499969482422,164.2899932861328,165.5,841100.0,0.01783549203301238,1.0173197347213783,-0.6532937509017537,65.28465969589371,52.70661660408558,-8.447190556718482,-8.800089268424841,-6.797518465821327,-2.6223069410699793,9.206704284838326,4.660003662109375,-2.6636528585185886,8.384999084472668,-1.4451613652246067,18.215159534169942,3.4699188596240162,13.300079309321319,-12.995019904384378,82.62500762939453,29.15977360378315,4.915080224848641,3,-7.6750030517578125,-3.18499755859375,-6.217498779296875,-2.7300033569335938,-3.9499969482421875,0,0.0279532868967034,-1.0697077918093345,164.83999633789062,-1.038164404543853,169.07000732421875,1.3488345960268033,164.14999389648438,0.0279532868967034
4358,2019-03-26,168.27000427246094,168.89999389648438,165.80999755859375,167.85000610351562,961700.0,0.002920523880850956,2.678616517861198,0.18420982184684986,65.11149248097914,55.498129116499044,-7.639931646734169,-9.34801245247462,-7.152471117783222,-3.089620792928656,9.652977264003821,3.089996337890625,-0.8525608155674433,8.607504272460943,-1.8947383197556746,19.10974686467756,3.35638297635262,13.858625568569266,-12.334223854025822,86.32228501462107,27.57349443707112,5.251121296108311,3,-8.165008544921875,-3.6750030517578125,-6.167503356933594,-3.2200088500976562,-1.4900054931640625,1,0.021334737307534324,1.0173197347213783,167.77999877929688,-1.0697077918093345,164.83999633789062,-1.038164404543853,169.07000732421875,0.021334737307534324
4359,2019-03-27,166.88999938964844,169.7100067138672,166.6999969482422,167.9600067138672,998900.0,-0.008201134175868985,-3.1517026560592667,-2.5476475930971842,70.17706831846142,58.976986010077674,-4.860013944093453,-7.68551034731405,-5.628098227665021,-1.696315372185694,10.29087015216395,3.010009765625,0.36396929596276095,6.797999572753895,-4.162236403399163,17.758235548906953,1.317881584677366,12.278117560830424,-9.895481551172509,52.04073159085719,-13.397798048323821,5.480117988076524,3,-6.5149993896484375,-6.784996032714844,-0.8574981689453125,-1.8400039672851562,-3.6199951171875,2,0.022469890429112294,2.678616517861198,168.27000427246094,1.0173197347213783,167.77999877929688,-1.0697077918093345,164.83999633789062,0.022469890429112294
4360,2019-03-28,168.75,168.9199981689453,166.66000366210938,167.32000732421875,643400.0,0.011145069310048328,1.5536819600337937,-1.3364326050995379,77.28144828861039,62.52881003333041,-4.925683369233013,-9.482747817881716,-7.369431983750047,-3.448875650063087,11.145818643412587,2.2599945068359375,1.7415203300831195,8.309500122070318,-3.300701842937741,19.919702087078377,2.5043991395662886,14.114601104574348,-10.483933273984945,82.287742887226,9.566198614735526,5.805100982504025,3,-6.3549957275390625,-8.644996643066406,-2.392498016357422,-3.7000045776367188,-6.7599945068359375,3,0.008533347800925961,-3.1517026560592667,166.88999938964844,2.678616517861198,168.27000427246094,1.0173197347213783,167.77999877929688,0.008533347800925961
4361,2019-03-29,170.52999877929688,171.57000732421875,168.60000610351562,169.88999938964844,1856200.0,0.010548140914351745,1.1838111960686417,0.4475543130308592,75.79591382582436,65.6283025251739,-4.744987060520543,-11.048720802989521,-9.077267541610183,-5.169869543053466,12.22663673884292,2.970001220703125,3.0146172496942825,9.59399871826173,-2.8634244488804654,22.051421885403926,3.365287134690618,15.822710301832842,-11.119538054496616,85.71419588642286,10.09089427657024,6.2287115835710996,3,-4.159996032714844,-9.4949951171875,-3.62249755859375,-7.0,-9.8699951171875,4,-0.022048874296317744,1.5536819600337937,168.75,-3.1517026560592667,166.88999938964844,2.678616517861198,168.27000427246094,-0.022048874296317744
4362,2019-04-01,173.6300048828125,174.17999267578125,171.1300048828125,172.7899932861328,957500.0,0.018178655519300868,2.144338086661056,1.3125193715280261,79.57123422891239,67.94583958111511,-6.654131502112676,-13.649022848139452,-12.191393731581911,-8.216036486048637,13.311660270950812,3.649993896484375,4.607353535199309,11.932504272460932,-1.6805612877892884,25.545569832711152,5.125971492335822,18.739037052586042,-12.760398566082017,93.42905479312206,14.040205328538221,6.806532780125108,4,-5.2450103759765625,-11.290008544921875,-7.045001983642578,-10.100006103515625,-15.010009765625,0,-0.042101004164156186,1.1838111960686417,170.52999877929688,1.5536819600337937,168.75,-3.1517026560592667,166.88999938964844,-0.042101004164156186
4363,2019-04-02,173.33999633789062,173.94000244140625,170.92999267578125,173.5399932861328,670600.0,-0.001670267446675533,5.019927674443444,-0.2380883181050299,79.27131710875084,70.70377941703319,-5.374138539376304,-12.750222235189199,-11.962042817431865,-7.875084976461096,14.433703916484303,3.010009765625,5.997998608212811,10.840995788574219,-3.5497787558477114,25.23177033299615,3.645608516363268,18.03638306078517,-10.60693593089303,88.82981961325407,6.90272792939254,7.195387272210959,4,-4.334999084472656,-11.0,-7.452495574951172,-9.80999755859375,-13.449996948242188,1,-0.05486324395841202,2.144338086661056,173.6300048828125,1.1838111960686417,170.52999877929688,1.5536819600337937,168.75,-0.05486324395841202
4364,2019-04-03,171.69000244140625,174.8000030517578,171.4199981689453,174.0800018310547,847200.0,-0.009518829648917593,-1.3071643205691044,11.950179293507286,76.9746589927629,72.15622898044973,-2.840864191898561,-10.561133038778792,-10.280942426211283,-6.230807601260437,15.499439163380584,3.3800048828125,6.867323025548217,8.505001831054699,-6.279407604007105,23.289411266116502,1.1127971135237829,15.897206548585615,-7.35437151677894,61.79360143065217,-21.22867104359161,7.392204717530905,4,-2.1450042724609375,-9.040000915527344,-5.802501678466797,-8.160003662109375,-13.57000732421875,2,-0.028598075556467206,5.019927674443444,173.33999633789062,2.144338086661056,173.6300048828125,1.1838111960686417,170.52999877929688,-0.028598075556467206
4365,2019-04-04,174.0,174.41000366210938,171.5800018310547,172.13999938964844,1213800.0,0.013454467503907885,1.111935412242295,-0.7782431319470603,77.9626111115565,74.15893378352796,-4.892497956184087,-11.917195522896833,-12.538797253916556,-8.571787663950516,16.156420413645513,2.8300018310546875,7.327983129229864,9.821499633789074,-5.070953771287861,24.71395303886601,2.3752729312506062,17.26772633632754,-7.990069535031807,87.0967186204079,3.519236879406918,7.446226702538473,4,-4.4550018310546875,-11.349998474121094,-8.112499237060547,-10.470001220703125,-18.6300048828125,3,-0.061666642112293446,-1.3071643205691044,171.69000244140625,5.019927674443444,173.33999633789062,2.144338086661056,173.6300048828125,-0.061666642112293446
4366,2019-04-05,176.77999877929688,176.8300018310547,174.30999755859375,174.30999755859375,741300.0,0.01597700447871775,-1.0404882810086857,1.3279572097754662,75.0906917948971,75.24849290563944,-6.482385467947921,-13.415245105726058,-14.974726138518179,-11.397894238066556,16.383383925996696,2.8300018310546875,8.04389762079009,11.350998687744152,-3.353326101715851,26.055323477204155,3.9988362930141363,18.703161082474168,-9.363656700442334,99.15249196328585,15.518038998873237,7.352162394730005,4,-5.459999084472656,-13.114997863769531,-10.892498016357422,-13.25,-21.029998779296875,4,-0.08366327292827713,1.111935412242295,174.0,-1.3071643205691044,171.69000244140625,5.019927674443444,173.33999633789062,-0.08366327292827713
4367,2019-04-08,177.58999633789062,178.0399932861328,173.8300018310547,175.77999877929688,830300.0,0.004581952506997222,2.1070145606468396,0.7327921716890915,74.2056394373804,76.25895367857292,-6.430757938225554,-13.156872121809556,-15.324532525999444,-12.2294792435344,17.30870467186297,4.209991455078125,8.0875636859451,11.054496765136719,-3.820800485443442,25.92979401571688,3.6168481398466383,18.4921453904268,-8.479195503640057,93.67092954131354,10.28818157147623,7.437648625290082,4,-5.239997863769531,-13.319999694824219,-11.702495574951172,-14.05999755859375,-21.759994506835938,0,-0.09533190508979739,-1.0404882810086857,176.77999877929688,1.111935412242295,174.0,-1.3071643205691044,171.69000244140625,-0.09533190508979739
4368,2019-04-09,175.64999389648438,177.72000122070312,175.3300018310547,176.89999389648438,616200.0,-0.010924052488379576,-1.5291211186643199,-0.6906086663294554,68.86480370856154,76.11314649969515,-3.7256002468410543,-10.097992367496374,-12.990263937222181,-10.256779853810286,18.28403090063183,2.3899993896484375,8.573997820539773,8.07549438476562,-6.262187432580475,22.413176202111714,0.906653476092572,15.244335293438667,-4.753354571857358,63.89726355774372,-17.88808020836803,7.168840908673045,4,-3.2999954223632812,-11.379997253417969,-12.677494049072266,-12.1199951171875,-18.3699951171875,1,-0.09695416664422518,2.1070145606468396,177.58999633789062,-1.0404882810086857,176.77999877929688,1.111935412242295,174.0,-0.09695416664422518
4369,2019-04-10,178.8000030517578,178.86000061035156,174.25,176.6999969482422,1079500.0,0.01793344301013655,3.1531514193415355,-1.6800048828125,66.94528580562422,74.96468400158557,-5.597104180780889,-11.963278803946281,-15.718360708484454,-13.637422870232285,19.424119240180733,4.6100006103515625,8.726798569695632,10.02050323486327,-3.8029849247067773,23.843991394433317,3.1087591550782463,16.932247314648293,-6.474692934829648,99.17585757343294,18.814102096839164,6.91174407978503,4,-5.069999694824219,-14.120002746582031,-16.032501220703125,-15.270004272460938,-20.830001831054688,2,-0.10576064507468397,-1.5291211186643199,175.64999389648438,2.1070145606468396,177.58999633789062,-1.0404882810086857,176.77999877929688,-0.10576064507468397
4370,2019-04-11,180.9600067138672,181.0200042724609,177.88999938964844,178.64999389648438,705300.0,0.012080557188156815,1.5761272943053246,1.1000029064275645,80.25524076383213,75.46016477247532,-6.5296377891291115,-12.648438164107517,-17.54032185117609,-15.90543265463532,20.59837783938595,3.1300048828124716,8.95894841010238,10.832506561279303,-2.1554307863518716,23.820443908910477,4.338537887463701,17.326475235094904,-7.327758498254354,99.16554188843936,16.681821124620726,6.493968673815588,4,-4.985008239746094,-15.200004577636719,-17.862506866455078,-17.430007934570312,-22.32000732421875,3,-0.12621579768613833,3.1531514193415355,178.8000030517578,-1.5291211186643199,175.64999389648438,2.1070145606468396,177.58999633789062,-0.12621579768613833
4371,2019-04-12,180.11000061035156,181.8000030517578,179.74000549316406,180.9600067138672,922600.0,-0.004697204199708316,-1.59119786568396,-0.36796596846534424,75.11198568472713,74.9646927120103,-4.668770646232758,-10.338245448803349,-16.360338854405455,-15.191347076348336,21.49161119677016,2.05999755859375,9.186086270805987,8.71900024414063,-2.845690484214032,20.283690972495293,2.9366548799632994,14.501345608317962,-5.8600006103515625,78.79545567676644,-3.5187730897502263,5.782345364177335,4,-3.7450027465820312,-13.959999084472656,-16.97500228881836,-16.580001831054688,-18.80999755859375,4,-0.1373605319489526,1.5761272943053246,180.9600067138672,3.1531514193415355,178.8000030517578,-1.5291211186643199,175.64999389648438,-0.1373605319489526
4372,2019-04-15,181.42999267578125,181.77999877929688,179.02999877929688,180.5399932861328,913200.0,0.007328810510002448,2.4590942679193497,-1.047050587010376,75.92588250501261,74.59297775603939,-5.326072152220661,-10.639587150764669,-17.32305400929883,-16.643518671827223,23.597027932343096,2.75,9.106637845899627,9.045993041992176,-2.377743572751257,20.46972965673561,3.334124734620474,14.757861349363878,-5.669992065429682,95.0992022991247,12.742888300413696,5.71186830737171,4,-4.8199920654296875,-15.009994506835938,-20.049991607666016,-17.899993896484375,-15.139999389648438,0,-0.14154215792573988,-1.59119786568396,180.11000061035156,1.5761272943053246,180.9600067138672,3.1531514193415355,178.8000030517578,-0.14154215792573988
4373,2019-04-16,179.9499969482422,182.55999755859372,179.50999450683594,182.55999755859372,676900.0,-0.0081573928638351,1.3371665429204789,-2.9325869665849114,75.627927644147,74.44334093952651,-3.1400539114979438,-8.282349841683498,-15.570082785890975,-15.282338345652079,25.49167471978911,3.050003051757784,9.02432603261218,6.73949737548827,-4.3402356801295525,17.819230431106092,1.199630847679373,12.279363903297167,-2.981995849609376,68.59204118956183,-16.871993972056003,5.539866527808908,4,-2.8799972534179688,-13.150001525878906,-19.08499526977539,-16.419998168945312,-20.149993896484375,1,-0.1340372077034543,2.4590942679193497,181.42999267578125,-1.59119786568396,180.11000061035156,1.5761272943053246,180.9600067138672,-0.1340372077034543
4374,2019-04-17,176.80999755859375,180.0500030517578,176.6699981689453,179.9499969482422,741500.0,-0.017449288373989624,1.023947992379769,1.2030646189103837,65.05978067494458,73.0096931132363,0.8969139789246867,-4.36927968900028,-12.191512995231733,-12.181303853513157,26.969529524902775,3.3800048828125,8.42487585073016,2.9664978027343807,-7.354274707896707,13.287270313365468,-2.1938884525811773,8.126884058049939,5.749999999999972,2.376899900779013,-80.04007391896678,5.160386255315544,4,1.3850021362304688,-10.010002136230469,-15.944995880126953,-12.949996948242188,-18.720001220703125,2,-0.11045754792697593,1.3371665429204789,179.9499969482422,2.4590942679193497,181.42999267578125,-1.59119786568396,180.11000061035156,-0.11045754792697593
4375,2019-04-18,175.39999389648438,177.1300048828125,174.11000061035156,176.55999755859375,1025300.0,-0.007974682888857054,1.6260697652818874,0.3694279896784477,59.226965543719096,71.24705686310541,2.8232901949409097,-2.5937153616114585,-10.417715530447026,-10.868996608000714,27.59598518958911,3.0200042724609375,7.816474611157844,1.2399948120117301,-8.850074795922609,11.33006441994607,-3.8050399919554536,6.285029615978914,7.160003662109347,15.266198248759935,-63.97699887984854,5.045034803967176,4,2.7950057983398438,-8.599998474121094,-14.664993286132812,-11.264991760253906,-20.839996337890625,3,-0.09937282373035827,1.023947992379769,176.80999755859375,1.3371665429204789,179.9499969482422,2.4590942679193497,181.42999267578125,-0.09937282373035827
4376,2019-04-22,170.0800018310547,175.38999938964844,169.72999572753906,174.4499969482422,878800.0,-0.030330628566437534,-1.23273983651751,3.767225276893531,43.79587036696293,67.86819363305902,7.926496864662539,3.308606961459134,-4.978774026564054,-5.71966397597771,27.81088452640216,5.6699981689453125,7.259789269556137,-4.341997528076178,-13.655329124909741,4.971334068757386,-8.99866332649296,0.3146682703406043,12.141995849609344,2.728028476725896,-71.63411582991854,4.656665798416782,4,6.064994812011719,-3.2800064086914062,-9.677501678466797,-5.709999084472656,-14.300003051757812,0,-0.06726247835280441,1.6260697652818874,175.39999389648438,1.023947992379769,176.80999755859375,1.3371665429204789,179.9499969482422,-0.06726247835280441
4377,2019-04-23,172.47000122070312,173.72000122070312,170.25999450683594,171.08999633789062,925000.0,0.01405220698446663,-1.2763138081614214,-0.315790943881114,48.583530838066,65.61471886967063,5.290166594238286,1.3575906588199018,-7.196388153750775,-8.275821800618104,28.143754952092216,3.6399993896484375,6.4867687779460255,-2.186498260498041,-11.01945699099494,6.646460469998857,-6.60297762574649,2.229981104750408,9.002476342773406,21.356236181759197,-49.06182315220839,4.4164793652484455,4,3.6749954223632812,-3.6500015258789062,-12.592498779296875,-8.099998474121094,-13.080001831054688,1,-0.06476487557190602,-1.23273983651751,170.0800018310547,1.6260697652818874,175.39999389648438,1.023947992379769,176.80999755859375,-0.06476487557190602
4378,2019-04-24,171.86000061035156,173.92999267578125,171.75999450683594,173.2899932861328,915700.0,-0.0035368505017343566,-1.6625664644649143,-1.0362229102167182,50.28648159662384,63.76374062422615,5.929578242376266,2.3719457695582093,-6.505223515388366,-7.8619627515463435,28.51347895602695,2.1699981689453125,5.705946639476338,-2.975998687744152,-11.398889688966449,5.446892313478145,-7.1874441883553,1.2354468128669964,8.907928042968706,20.639567549664957,-48.76806412050614,4.2114455006111555,4,4.284996032714844,0.00499725341796875,-11.200000762939453,-7.489997863769531,-16.860000610351562,2,-0.032410143747452436,-1.2763138081614214,172.47000122070312,-1.23273983651751,170.0800018310547,1.6260697652818874,175.39999389648438,-0.032410143747452436
4379,2019-04-25,170.63999938964844,171.57000732421875,165.8699951171875,169.8000030517578,1265000.0,-0.0070988084276175645,3.222212175328345,-0.5874130351274062,44.121762779768915,59.74890973710801,6.56023561874531,4.097366390768116,-5.305537846160291,-6.842079003035963,28.97784787885374,5.9900054931640625,4.853526780355537,-4.383499908447277,-12.207263527930905,3.4402637110363514,-8.295381718189077,-0.471618098705477,9.465653288124969,42.36234578608443,-23.78295339342543,3.9118818097418138,4,3.5749969482421875,1.93499755859375,-9.485000610351562,-6.269996643066406,-17.470001220703125,3,-0.0635255296335181,-1.6625664644649143,171.86000061035156,-1.2763138081614214,172.47000122070312,-1.23273983651751,170.0800018310547,-0.0635255296335181
4380,2019-04-26,170.19000244140625,170.72999572753906,168.1699981689453,170.30999755859375,690700.0,-0.0026371129269324722,4.333375719235782,-0.1428519527702089,37.447626023065474,55.56398088581227,5.9472652875468555,4.9126502578224915,-4.8354043248559435,-6.57640993851652,29.478636750331855,2.55999755859375,4.259526445866385,-4.905496978759771,-12.509592615402568,2.698598657883025,-8.70754479708117,-1.1034491604383732,8.776797631520282,45.378207830383886,-15.906509031997729,3.8020478183213915,4,4.024993896484375,3.0049972534179688,-8.862503051757812,-5.819999694824219,-15.580001831054688,4,-0.07109704406803485,3.222212175328345,170.63999938964844,-1.6625664644649143,171.86000061035156,-1.2763138081614214,172.47000122070312,-0.07109704406803485
4381,2019-04-29,166.77000427246094,170.55999755859375,166.63999938964844,169.94000244140625,811000.0,-0.020095176684204796,-1.2857079305482029,26.41772634791455,31.254345397434335,50.600476762748016,8.13105385467864,8.470819286358392,-1.5080975086115131,-3.363136931273175,29.607644589010697,3.9199981689453125,3.404922064373352,-8.137495422363287,-16.376286596614335,0.1012957518877613,-12.256891009488811,-4.018099835237763,11.149051404006485,11.166370073075612,-44.12059938181759,4.1193955871255294,4,7.4449920654296875,6.654991149902344,-4.420005798339844,-2.4000015258789062,-12.160003662109375,0,-0.07321464532626054,4.333375719235782,170.19000244140625,3.222212175328345,170.63999938964844,-1.6625664644649143,171.86000061035156,-0.07321464532626054
4382,2019-04-30,166.32000732421875,168.7100067138672,165.25,167.41000366210938,872200.0,-0.002698308668907856,-1.1424117308037527,0.3438476238152771,32.95581250139375,45.85913063577543,6.942360822417925,8.796069031372383,-1.1982294131966569,-3.127454539528628,29.38688467011924,3.4600067138671875,1.8859329722926361,-8.221992492675781,-17.304772139857874,0.8607871545063119,-12.763382316266814,-3.680602669084749,10.635123507506279,12.327283722303868,-40.14091255987981,4.541389823591043,4,6.329994201660156,7.104988098144531,-3.9700088500976562,-1.9500045776367188,-11.420013427734375,1,-0.06337186195750655,-1.2857079305482029,166.77000427246094,4.333375719235782,170.19000244140625,3.222212175328345,170.63999938964844,-0.06337186195750655
4383,2019-05-01,163.8300018310547,166.66000366210938,163.6699981689453,166.1300048828125,923200.0,-0.01497117233953782,-1.28243790221601,2.110101632275947,21.976776469808613,41.0721301685381,7.716777945879699,11.106516146882086,1.2117022642684674,-0.8732088203828141,29.3267310402684,2.9900054931640625,0.484757026055064,-10.236498260498053,-20.5028489961023,0.029852475106196152,-15.369673628300177,-5.103322892695928,11.954615917497847,2.0253604643302077,-42.694951132616225,5.133175367802129,5,6.569999694824219,9.284996032714844,-1.4800033569335938,0.5400009155273438,-8.479995727539062,2,-0.027101278104024518,-1.1424117308037527,166.32000732421875,-1.2857079305482029,166.77000427246094,4.333375719235782,170.19000244140625,-0.027101278104024518
4384,2019-05-02,166.77999877929688,167.2100067138672,163.3000030517578,164.0500030517578,1154500.0,0.01800645129262879,1.1782679842737223,-1.1869530892372606,24.218153086244385,37.18226211770758,3.569807369676113,8.189703845166719,-1.7489890156371644,-4.0054046360043,29.04944309548766,3.910003662109375,-1.1248331231317366,-7.041001129150402,-17.770991086175712,3.6889888278749083,-12.405996107663071,-1.6760061506377326,7.550864619702793,46.837135370031135,8.631842406232906,5.364994978512659,5,2.56500244140625,6.150001525878906,-4.430000305175781,-2.4099960327148438,-13.259994506835938,3,-0.07063196345795375,-1.28243790221601,163.8300018310547,-1.1424117308037527,166.32000732421875,-1.2857079305482029,166.77000427246094,-0.07063196345795375
4385,2019-05-03,163.27000427246094,167.38999938964844,163.19000244140625,167.0500030517578,760200.0,-0.021045656148977354,-1.131976825244373,-1.3846171044026985,22.08220932891625,34.76963311348016,5.786753696613914,11.441214360311761,1.8605001514090134,-0.5694175864347244,28.73632064672329,4.1999969482421875,-2.844117720963908,-10.014495849609375,-21.734160643917818,1.7051689446990679,-15.874328246763582,-4.154663452455168,9.51653867792487,1.0855072463768116,-30.66411911008215,5.859832397154215,5,5.2899932861328125,9.604995727539062,-3.0300025939941406,1.0999984741210938,-11.100006103515625,4,-0.06186075726843854,1.1782679842737223,166.77999877929688,-1.28243790221601,163.8300018310547,-1.1424117308037527,166.32000732421875,-0.06186075726843854
4386,2019-05-06,161.99000549316406,163.55999755859375,159.8300018310547,161.05999755859375,1218600.0,-0.007839766924736757,-1.2005878460797508,-0.24603392457796114,17.729083362589492,31.34136117176056,6.479939504829417,12.180892517805376,3.2220130721948976,0.6510525887637755,28.215924905919437,3.7299957275390625,-4.182681754593375,-10.554994964599615,-23.17765613803178,2.0676662088325486,-16.866325551315697,-4.243664377883533,9.26109097578501,24.324352189153895,0.5637305915394144,6.31133058671608,5,4.889991760253906,9.204994201660156,-0.7400016784667969,2.3799972534179688,-11.45001220703125,0,-0.04555839639825143,-1.131976825244373,163.27000427246094,1.1782679842737223,166.77999877929688,-1.28243790221601,163.8300018310547,-0.04555839639825143
4387,2019-05-07,160.66000366210938,162.58999633789062,159.64999389648438,161.08999633789062,1069400.0,-0.008210394382083153,-1.3999900351261803,-0.46235377118574544,17.817813944513375,27.733731432637178,6.658758060463242,12.835597104667215,4.740969358520687,1.9190953408721043,27.478626996168053,2.94000244140625,-5.3660820623842085,-11.038497161865223,-24.480731582358857,2.4037372586284107,-17.759614372112054,-4.317379951618392,8.535295772018713,13.049212516929556,-4.832316668318677,6.72111721024682,5,4.9499969482421875,10.444992065429688,3.042499542236328,3.7099990844726562,-10.050003051757812,1,-0.037657182334452255,-1.2005878460797508,161.99000549316406,-1.131976825244373,163.27000427246094,1.1782679842737223,166.77999877929688,-0.037657182334452255
4388,2019-05-08,158.6199951171875,160.4499969482422,157.72999572753906,160.1199951171875,586200.0,-0.012697675204914716,1.5185153788553103,3.488431511710433,18.49669983044612,24.886502216045756,7.401513330136936,14.265757096601476,6.782163819273677,3.8658121173266125,26.826368685272545,2.9300079345703125,-5.761854970353738,-12.227005767822277,-26.730920924357463,2.276909388712909,-19.47896334608987,-4.975048189554684,8.666243209411846,9.213240706516416,-10.190425309675973,7.251957578267587,5,5.6100006103515625,11.525001525878906,6.742500305175781,5.750007629394531,-6.8199920654296875,2,-0.023452284297164505,-1.3999900351261803,160.66000366210938,-1.2005878460797508,161.99000549316406,-1.131976825244373,163.27000427246094,-0.023452284297164505
4389,2019-05-09,159.88999938964844,160.00999450683594,156.17999267578125,157.32000732421875,883600.0,0.0080065837319101,1.7259971219896284,-1.7133280436197917,23.007314978524562,23.282023211096764,4.968779569810721,12.128246147485811,5.677066512330299,2.5199713444281713,26.039398199632892,3.8300018310546875,-6.54175824511978,-10.01150131225586,-24.79522715844689,4.772224533935173,-17.403364235351376,-2.619638389160343,5.484990417138846,33.095490560926905,12.624487087765548,7.39186292309552,5,3.4799957275390625,9.479995727539062,5.782497406005859,4.480003356933594,-8.149993896484375,3,-0.02839447935120032,1.5185153788553103,158.6199951171875,-1.3999900351261803,160.66000366210938,-1.2005878460797508,161.99000549316406,-0.02839447935120032
4390,2019-05-10,158.1199951171875,159.24000549316406,154.49000549316406,159.24000549316406,813300.0,-0.011070137464617047,7.482064277053446,-0.43580304820486027,26.2509870033699,22.726094500645157,5.416167874387128,12.75326636044042,7.482622342725563,4.243154176407785,24.960871509899917,5.399993896484375,-7.475004723290482,-10.639505004882807,-25.354932814119763,4.07592280435415,-17.99721890950127,-3.2817911002643427,5.415995263398571,40.02197132960191,16.591683019094823,7.357713904618477,5,3.480010986328125,10.405006408691406,7.977504730224609,6.250007629394531,-3.2899932861328125,4,-0.02909177198821289,1.7259971219896284,159.88999938964844,1.5185153788553103,158.6199951171875,-1.3999900351261803,160.66000366210938,-0.02909177198821289
4391,2019-05-13,155.3699951171875,156.0,153.41000366210938,155.1300048828125,1395400.0,-0.017391854824950426,2.4533284505208335,-0.21427500987724962,16.523100269448378,20.900237585984563,7.128674115719122,14.287291428360987,10.274347763038804,7.0087440332424364,23.764606760146346,4.709991455078125,-8.26128730710957,-12.15250473022462,-27.00918646991269,2.70417700946345,-19.580845600068642,-4.7241638603805995,6.356798285914181,21.350686479837773,-2.245211711184158,7.428340869844031,5,5.030006408691406,12.615005493164062,10.72750473022461,9.000007629394531,-1.5999908447265625,0,-0.02059597765854726,7.482064277053446,158.1199951171875,1.7259971219896284,159.88999938964844,1.5185153788553103,158.6199951171875,-0.02059597765854726
4392,2019-05-14,155.75,156.88999938964844,153.08999633789062,154.57000732421875,1216000.0,0.0024458061064227543,1.1965389805692512,4.9168362156663274,18.17464944291281,20.477779027440583,5.690000855152306,12.52702987728361,10.012912502449666,6.656277131475463,22.673219919326137,3.8000030517578125,-8.898283596042234,-10.488500213623041,-24.7095003130909,3.732499885844817,-17.59900026335697,-3.378000163889112,4.313435454903214,36.1413511076097,11.668704988169072,7.110500049733935,5,4.489997863769531,12.074996948242188,11.742500305175781,8.620002746582031,-2.4799957275390625,1,-0.0334510864453752,2.4533284505208335,155.3699951171875,7.482064277053446,158.1199951171875,1.7259971219896284,159.88999938964844,-0.0334510864453752
4393,2019-05-15,155.8300018310547,155.9499969482422,153.25,154.83999633789062,783000.0,0.0005136554160813933,3.3902541899787866,0.8389929136709253,19.36286857499276,19.938302970634847,4.867756254499312,11.117360338163309,10.089993786580465,6.638408580199837,21.392516468472568,2.6999969482421875,-9.088383191669806,-9.202498626708973,-22.594310703629162,4.189313450211216,-15.898404665169068,-2.5065925882488784,2.83874580044602,39.595465580616924,16.66755891378356,6.695906038460101,5,4.409996032714844,11.9949951171875,12.479995727539062,8.540000915527344,-2.589996337890625,2,-0.033498050178825456,1.1965389805692512,155.75,2.4533284505208335,155.3699951171875,7.482064277053446,158.1199951171875,-0.033498050178825456
4394,2019-05-16,157.27999877929688,158.6699981689453,154.1199951171875,155.8000030517578,1264500.0,0.009304992178683413,1.1361544220099362,1.494936884449993,24.35439655371006,20.190768217834158,2.155100698330557,8.568517538949123,8.795890612313826,5.317408362992381,20.801320161529162,4.5500030517578125,-9.357022595287987,-6.7760017395019645,-19.37666001420652,5.8246565352025925,-13.076330876854229,-0.4756726021497002,-4.19000244140625,68.13001957588072,46.057362652721,6.300329137352274,5,1.0449981689453125,10.544998168945312,11.029998779296875,7.090003967285156,-4.9499969482421875,3,-0.03484229253605775,3.3902541899787866,155.8300018310547,1.1965389805692512,155.75,2.4533284505208335,155.3699951171875,-0.03484229253605775
4395,2019-05-17,157.97000122070312,159.6699981689453,155.67999267578125,155.9199981689453,1146200.0,0.004387095922950168,-2.1541370388463696,1.3851411957563948,30.392165529171535,21.597777347454386,0.7087646373128393,6.857329596950024,8.396807524410065,4.779128717081619,20.940299352323017,3.9900054931640625,-9.110882224092109,-5.214499664306629,-16.888598453010445,6.459599124397187,-11.051549058658537,0.6225497300452787,-4.768404846191402,74.16418730738104,48.61709975386054,5.837049394351913,5,-0.1300048828125,9.854995727539062,11.235000610351562,6.4850006103515625,-3.470001220703125,4,-0.03943784059882993,1.1361544220099362,157.27999877929688,3.3902541899787866,155.8300018310547,1.1965389805692512,155.75,-0.03943784059882993
4396,2019-05-20,158.63999938964844,160.19000244140625,157.1999969482422,157.35000610351562,1714600.0,0.004241300017521876,-2.760985768164064,0.6292640808640183,33.05383600653717,23.290668687679254,-0.5435672406940739,5.572011095034554,8.10759378655706,4.306047958113993,22.298715071183437,2.9900054931640625,-9.154899342677965,-3.97250137329101,-15.341088238781225,7.396085492199205,-9.656794806036118,1.7117920594540976,-5.179666943359365,78.16898986903243,48.845007064739804,5.6842934327451085,5,-1.8700027465820312,9.18499755859375,12.227500915527344,7.120002746582031,-8.710006713867188,0,-0.02401662615514588,-2.1541370388463696,157.97000122070312,1.1361544220099362,157.27999877929688,3.3902541899787866,155.8300018310547,-0.02401662615514588
4397,2019-05-21,161.3000030517578,161.72000122070312,156.64999389648438,159.02000427246094,1821300.0,0.016767547102518154,2.250009781290348,1.767450112962941,44.45905193732338,26.175374477332284,-3.4679297084330187,2.142098916820089,5.748176973021884,1.7628693535106095,23.545585345293183,5.07000732421875,-8.737928907915489,-0.753997802734375,-11.138465320935836,9.630469715467086,-5.946231561835106,4.438235956366356,-7.435890405761711,95.04134464681403,59.69219695585175,5.192233759100731,5,-3.8950042724609375,6.524993896484375,9.957496643066406,4.849998474121094,-9.589996337890625,1,-0.046683190556919274,-2.760985768164064,158.63999938964844,-2.1541370388463696,157.97000122070312,1.1361544220099362,157.27999877929688,-0.046683190556919274
4398,2019-05-22,166.2899932861328,170.99000549316406,164.60000610351562,165.69000244140625,3608400.0,0.03093608270282444,-3.5971491143812195,0.26315402015767425,49.01486672953425,29.065102449666693,-8.10817539922084,-3.4641888707653834,1.1419759066822053,-3.0746644704281607,24.87486064653569,9.69000244140625,-7.934538865957222,4.514492797851574,-5.027230409235642,14.05621600493879,-0.25636880569203413,9.285354401395182,-11.79740955416014,72.13983807784601,36.66402983856541,4.770861603543607,5,-4.249992370605469,1.535003662109375,5.225006103515625,-0.13999176025390625,-12.149993896484375,2,-0.0782968882034204,2.250009781290348,161.3000030517578,-2.760985768164064,158.63999938964844,-2.1541370388463696,157.97000122070312,-0.0782968882034204
4399,2019-05-23,159.8000030517578,167.0,158.5500030517578,165.5800018310547,2600200.0,-0.039028146589721535,-1.0410623657023652,-9.633478294041351,43.77019666027094,31.011681300433477,-1.8241192889971103,2.289437503643967,7.953734344355581,3.519296192633334,25.20777765699395,8.449996948242188,-7.174508359265559,-1.4334976196288949,-10.040829398650715,7.173834159392925,-5.737163509139805,2.870168269882015,-3.6576771436660067,26.910561245897526,-12.381867392433662,4.3036658895109134,5,2.2399978637695312,6.769996643066406,12.134994506835938,6.7299957275390625,-3.2100067138671875,3,-0.04105129808082064,-3.5971491143812195,166.2899932861328,2.250009781290348,161.3000030517578,-2.760985768164064,158.63999938964844,-0.04105129808082064
4400,2019-05-24,158.08999633789062,160.41000366210938,155.47999572753906,159.72000122070312,2127800.0,-0.010700917904947316,2.2757421526482275,0.2820078247509227,43.10465484560735,33.96518736445114,-0.13277848219982502,3.2110975595834077,9.994839443806342,5.292450960449173,25.76830295934378,4.9300079345703125,-6.346344461302408,-2.538504028320318,-10.137000414695393,5.059992358054757,-6.337752221507856,1.2607441648672193,12.900009155273438,16.827846337892932,-23.351741792769847,3.799248193187538,5,3.9500045776367188,7.0200042724609375,14.407501220703125,8.44000244140625,1.6999969482421875,4,-0.03643490821851192,-1.0410623657023652,159.8000030517578,-3.5971491143812195,166.2899932861328,2.250009781290348,161.3000030517578,-0.03643490821851192
4401,2019-05-28,154.55999755859375,159.25,154.55999755859375,158.22999572753906,1207500.0,-0.022329045866710584,-1.5558609162761883,2.2515258743353552,39.99343191468698,36.389496527981606,3.654554521590711,6.091780271437102,13.794664510256183,8.858367362542594,26.086818460181444,4.69000244140625,-5.849233947444532,-5.458002471923834,-12.939993379686683,2.0239884358390157,-9.198997925805259,-1.717007018042409,16.119807739257823,0.0,-41.809856310315624,3.7409954538814185,5,7.560005187988281,9.680000305175781,17.9375,11.970001220703125,6.07000732421875,1,-0.00038818296804776775,2.2757421526482275,158.08999633789062,-1.0410623657023652,159.8000030517578,-3.5971491143812195,166.2899932861328,-0.00038818296804776775
4402,2019-05-29,155.77999877929688,156.07000732421875,151.57000732421875,154.17999267578125,1665200.0,0.007893382763807466,3.1283964443200114,-0.4359691830515099,45.212414047138644,39.26166824710892,2.725915241119253,4.260077595157355,12.647267767832602,7.603024485124422,26.317962030095686,4.5,-5.404533168679194,-3.711000823974615,-10.798375252861575,3.376373604912345,-7.254688038418095,-0.16731360953113494,14.255014208984392,21.678639814757343,-23.252542042818522,3.543687214443482,5,5.500007629394531,6.970001220703125,15.692497253417969,10.75,4.839996337890625,2,-0.03755299877620166,-1.5558609162761883,154.55999755859375,2.2757421526482275,158.08999633789062,-1.0410623657023652,159.8000030517578,-0.03755299877620166
4403,2019-05-30,159.38999938964844,160.5800018310547,156.44000244140625,156.7899932861328,1080200.0,0.02317371060880591,-1.509099820592968,1.624997615823304,49.21875,42.024374185585586,-0.3643042256281035,0.316621301926034,9.093677246430502,4.042822817293569,25.896129046241683,4.8000030517578125,-4.310663796165983,0.12099990844725994,-6.665895235157393,6.907895052051913,-3.2724476633550523,3.514447480249572,9.537113258789077,50.680465180672854,4.076496127212323,3.3934475718023207,5,1.8900070190429688,3.3600006103515625,13.092498779296875,7.1399993896484375,-1.1999969482421875,3,-0.048183654590565395,3.1283964443200114,155.77999877929688,-1.5558609162761883,154.55999755859375,2.2757421526482275,158.08999633789062,-0.048183654590565395
4404,2019-05-31,155.0,156.6300048828125,154.39999389648438,156.0,1487200.0,-0.027542502079547337,-1.027271466222777,-0.3846144817305774,45.493940558589884,43.70234918885429,4.099356804882717,3.9830561261192656,13.466704057737786,8.420395600114432,25.756755146237488,4.9900054931640625,-3.355492548625989,-3.6799995422363168,-9.726574380959505,2.3665752964868716,-6.703286961597911,-0.6567121228747226,12.885686328984377,38.06875435028172,-8.980819276786576,3.0232874193615937,5,6.280006408691406,6.57000732421875,19.00499725341797,11.529998779296875,0.5,4,-0.005548391034526201,-1.509099820592968,159.38999938964844,3.1283964443200114,155.77999877929688,-1.5558609162761883,154.55999755859375,-0.005548391034526201
4405,2019-06-03,153.1699981689453,154.49000549316406,151.8300018310547,154.41000366210938,1104200.0,-0.01180646342615932,2.7999803816852133,1.2400054931640625,46.73590927675597,45.22257955221193,5.785256028098274,5.288751170961376,15.099507586801025,10.245086424206676,25.821721854165848,3.1699981689453125,-2.486328674834084,-5.005001068115234,-11.124108934410714,1.114106798180245,-8.06455500126296,-1.9454471349675089,13.73674741975313,17.757955829081133,-31.198063103493475,3.0595539331477393,6,8.110008239746094,8.110008239746094,20.224998474121094,13.360000610351562,3.2599945068359375,0,0.022328120453282807,-1.027271466222777,155.0,-1.509099820592968,159.38999938964844,3.1283964443200114,155.77999877929688,0.022328120453282807
4406,2019-06-04,154.61000061035156,155.82000732421875,153.75999450683594,154.55999755859375,1008300.0,0.009401334847689569,-1.4969713783696306,-0.04032486310219652,48.36018473848688,45.65603875234121,4.14988592286187,3.444089040217534,13.611340756207312,8.737677660693947,25.108124826440516,2.6500091552734375,-1.7743403045543573,-3.195998382568348,-9.236009780218154,2.844013015081458,-6.216004081393237,-0.1759926837434591,11.376540682478094,33.7402346230772,-16.14124468161323,3.0200056988248978,6,6.670005798339844,6.670005798339844,19.09499740600586,11.919998168945312,1.67999267578125,1,0.03350360685164144,2.7999803816852133,153.1699981689453,-1.027271466222777,155.0,-1.509099820592968,159.38999938964844,0.03350360685164144
4407,2019-06-05,154.61000061035156,156.02000427246094,152.63999938964844,155.25999450683594,1093000.0,0.0,2.115192597072018,-12.999084528532194,48.24105899890355,45.57006011560446,3.4655512518903038,3.127971094988368,13.467403754914812,8.659367807216142,24.389809829496105,3.3800048828125,-1.3486135209956558,-2.89349822998048,-8.93767228719534,3.15067582723438,-5.915585258587896,0.12858879862693584,10.511548644361426,31.771414620535715,-18.60932057515143,3.0220870286074293,6,4.6750030517578125,6.670005798339844,19.20999526977539,11.919998168945312,3.970001220703125,2,0.03893670686692885,-1.4969713783696306,154.61000061035156,2.7999803816852133,153.1699981689453,-1.027271466222777,155.0,0.03893670686692885
4408,2019-06-06,154.89999389648438,155.39999389648438,153.4199981689453,154.63999938964844,919500.0,0.0018756437810492077,2.1428640629730547,-0.39999530494389407,46.44987222125616,45.867801844602816,1.553325994807011,2.6825298819028944,13.018078787223885,8.382170483783284,23.274860644539054,1.9799957275390625,-1.0284322691401826,-2.4175048828124943,-8.54538669703922,3.710376931414231,-5.481445789925857,0.6464360243008684,9.408462842398961,63.9581273663029,15.168943754003855,3.063940907113368,6,1.1750106811523438,6.380012512207031,18.13750457763672,11.6300048828125,4.0200042724609375,3,0.03692705904511295,2.115192597072018,154.61000061035156,-1.4969713783696306,154.61000061035156,2.7999803816852133,153.1699981689453,0.03692705904511295
4409,2019-06-07,155.35000610351562,157.1300048828125,154.57000732421875,155.10000610351562,663300.0,0.0029051789849132703,-2.908400503191539,0.9615587769235284,46.06370911465091,46.19658565227432,0.4533766555393015,1.9762783166534064,12.455167494207558,7.958877901000847,21.68543282666139,2.55999755859375,-1.2329535725291976,-1.740493011474598,-7.803141986971667,4.322155964022471,-4.771817499223147,1.2908314762739508,8.194143670487847,66.41513671003423,19.975018290545208,3.0313244877485412,6,0.7249984741210938,5.930000305175781,16.407493591308594,11.17999267578125,6.4099884033203125,4,0.018281275998137003,2.1428640629730547,154.89999389648438,2.115192597072018,154.61000061035156,-1.4969713783696306,154.61000061035156,0.018281275998137003
4410,2019-06-10,153.52000427246094,157.6999969482422,152.1300048828125,156.36000061035156,1046900.0,-0.011779863271040303,1.01811708379635,-11.3599853515625,42.56679042648401,46.48251437580733,1.7510994447822839,3.630108173790319,14.088715170610783,9.780320534809846,19.890001333181107,5.5699920654296875,-2.053598890411905,-3.3404953002929574,-9.584991158143112,2.9040005575571968,-6.4627432292180345,-0.2182473713678803,9.305696954555458,24.955141287821718,-16.74975912391109,3.1222479289250753,6,2.5550003051757812,7.760002136230469,17.617496490478516,13.009994506835938,4.149993896484375,0,0.012897314176887553,-2.908400503191539,155.35000610351562,2.1428640629730547,154.89999389648438,2.115192597072018,154.61000061035156,0.012897314176887553
4411,2019-06-11,152.1699981689453,153.83999633789062,150.32000732421875,153.75999450683594,1469200.0,-0.00879368203455555,3.0228445870535716,0.5598585873781713,36.2209424431008,45.48346197535868,3.046839207954207,4.983598203814751,15.165146011303761,11.079341227071922,17.937559623189642,3.519989013671875,-2.312371700326139,-4.530501556396473,-11.091750014739034,2.030746901946088,-7.811125785567754,-1.2498773272251924,9.980361423903219,25.067661866413044,-9.481969174919666,3.280624229171287,6,3.2800064086914062,8.485008239746094,18.547500610351562,14.360000610351562,5.7299957275390625,1,0.02799496982385663,1.01811708379635,153.52000427246094,-2.908400503191539,155.35000610351562,2.1428640629730547,154.89999389648438,0.02799496982385663
4412,2019-06-12,150.5399932861328,152.67999267578125,149.02999877929688,152.08999633789062,796500.0,-0.010711736232018598,1.673992387361455,0.9748469319206925,23.54721251783694,42.631068921785015,4.308462857601683,6.5385018861580875,16.397056550689967,12.587050893170215,16.306138100601668,3.649993896484375,-2.498249701107227,-5.900006103515636,-13.01083687427385,1.2108246672425764,-9.455421488894729,-2.344590718136544,10.663938125225343,17.416318635966046,-11.867064922767103,3.5554153853791006,6,2.8250045776367188,9.470008850097656,18.49750518798828,15.990005493164062,6.3899993896484375,2,0.038195830054747804,3.0228445870535716,152.1699981689453,1.01811708379635,153.52000427246094,-2.908400503191539,155.35000610351562,0.038195830054747804
4413,2019-06-13,150.61000061035156,152.6999969482422,150.19000244140625,150.66000366210938,814800.0,0.00046504136668645835,-4.640440962161606,0.032259969876256386,30.3212247789276,40.94521161293365,3.1983818123936487,6.384721822841982,15.930909803876489,12.372677539180529,14.584681864074705,2.5099945068359375,-2.301313976110549,-5.568998718261724,-13.142261392712925,2.004263956189476,-9.355630055487325,-1.7823673810361242,9.37653753780046,18.223785060463186,-10.89048523260059,3.7866313372256,6,2.7549972534179688,9.400001525878906,17.74749755859375,15.919998168945312,8.289993286132812,3,0.052918140816708314,1.673992387361455,150.5399932861328,3.0228445870535716,152.1699981689453,1.01811708379635,153.52000427246094,0.052918140816708314
4414,2019-06-14,151.8000030517578,152.67999267578125,150.30999755859375,150.69000244140625,769100.0,0.007901217957530848,-1.534740071642473,-22.198657308513884,36.22430053957087,39.77725508657976,1.6837929267642266,5.020526813702702,14.40362070851404,11.099328851034443,13.813149786397188,2.3699951171875,-2.3780352340971547,-4.104996490478527,-11.903712332687576,3.693719351730522,-8.004354411583051,-0.2056385693740026,7.090881159508683,31.949306314535274,1.2279739419403022,3.8993579211045284,6,1.5649948120117188,8.209999084472656,15.387493133544922,14.729995727539062,5.839996337890625,4,0.046903787707829325,-4.640440962161606,150.61000061035156,1.673992387361455,150.5399932861328,3.0228445870535716,152.1699981689453,0.046903787707829325
4415,2019-06-17,151.74000549316406,153.83999633789062,151.66000366210938,152.52000427246094,694300.0,-0.00039524082600506105,-3.6382702421920654,-0.702701216578459,42.71697435093109,39.150231710184656,1.6981978747008952,4.837899340005919,14.044210797095218,11.07159175143704,13.238379159378427,2.17999267578125,-2.9126712158969212,-3.853494262695307,-11.80118049202224,4.094191966631627,-7.827337377358759,0.12034885196814571,6.164790174905477,56.34112451939548,20.8359514123676,3.9738431146634654,6,1.6249923706054688,8.269996643066406,14.629989624023438,14.789993286132812,6.7599945068359375,0,0.06603393074295938,-1.534740071642473,151.8000030517578,-4.640440962161606,150.61000061035156,1.673992387361455,150.5399932861328,0.06603393074295938
4416,2019-06-18,154.8300018310547,155.0500030517578,152.32000732421875,152.4199981689453,1194500.0,0.020363755278958617,-1.0919624900612694,-3.089753120231621,47.76261004750127,39.0970707155844,-1.5168191812642533,1.5260750351743582,10.4724443618245,8.0389948347119,12.697690998107014,3.30999755859375,-2.9177810411865153,-0.572998046875,-8.394871801281312,7.248875707531312,-4.483934924078142,3.3379388303281416,2.187314148137574,96.3454972663468,56.65035753084613,3.9109368772031528,6,-1.4650039672851562,5.180000305175781,10.232501983642578,11.699996948242188,-4.8000030517578125,1,0.018342674574076012,-3.6382702421920654,151.74000549316406,-1.534740071642473,151.8000030517578,-4.640440962161606,150.61000061035156,0.018342674574076012
4417,2019-06-19,153.77000427246094,155.05999755859375,152.1199951171875,154.8699951171875,1092600.0,-0.006846202583853156,2.972987741383399,-0.4564270428385103,34.95720519451663,37.82010771261334,-0.657666318988845,2.100724578871535,11.002308865647962,9.200149141718157,12.673089675282645,2.94000244140625,-2.8697496441008354,-1.2564956665038949,-8.593067388850699,6.080076055842909,-4.924781527677283,2.411790194669493,2.448579986741777,73.51140493796215,33.751518262680236,3.668285861173401,6,-0.40500640869140625,6.239997863769531,10.422496795654297,12.759994506835938,-1.1500091552734375,2,0.02685822663245574,-1.0919624900612694,154.8300018310547,-3.6382702421920654,151.74000549316406,-1.534740071642473,151.8000030517578,0.02685822663245574
4418,2019-06-20,153.27000427246094,154.9499969482422,151.27000427246094,154.32000732421875,874700.0,-0.0032516094563804776,2.1861652585757034,0.9545561736187212,44.15147754155409,37.60763753782481,-0.46175394367026,1.6604170237914673,11.01797721765314,9.773239263652556,12.515796158139663,3.67999267578125,-3.012267079801859,-1.1054962158203239,-6.202721280816974,3.991728849176326,-3.6541087483186345,1.4431163166779868,2.2297214387511985,62.31593081825658,21.419197045956835,2.5486125324983204,6,0.09499359130859375,6.739997863769531,10.762493133544922,13.259994506835938,-0.230010986328125,3,0.023879352132163634,2.972987741383399,153.77000427246094,-1.0919624900612694,154.8300018310547,-3.6382702421920654,151.74000549316406,0.023879352132163634
4419,2019-06-21,153.24000549316406,154.11000061035156,151.75999450683594,153.61000061035156,1054200.0,-0.00019572505030762688,2.430678071816805,0.35237527792713585,50.26946579053087,38.46349035605223,-0.8521468574512028,1.2371900004708039,10.451760144521359,9.868433179467615,13.50915494398792,2.350006103515625,-3.1658040122970874,-0.8074951171875,-5.235290895287761,3.6203006609127613,-3.021393006237645,1.4064027718626448,1.8199920654296875,51.97901610831747,7.818492103308415,2.2138978890501364,6,-1.19500732421875,6.769996643066406,10.792491912841797,13.289993286132812,-1.44000244140625,4,0.03693544897172951,2.1861652585757034,153.27000427246094,2.972987741383399,153.77000427246094,-1.0919624900612694,154.8300018310547,0.03693544897172951
4420,2019-06-24,152.3300018310547,153.86000061035156,151.66000366210938,153.86000061035156,1134100.0,-0.005938420970299285,1.8758152986935275,4.135186407126361,40.850743344191635,38.97791267839567,-0.14382113404420238,1.7850649290764409,10.6730469251969,10.780722229715138,13.964020672611705,2.1999969482421875,-3.309602301170173,-1.4294990539550838,-5.483728474240024,2.6247303663298567,-3.45661376409754,0.5976156561873722,2.6199951171875,27.968322858833805,-16.786965337776405,2.02711471014247,6,-0.285003662109375,7.680000305175781,10.7449951171875,14.199996948242188,-1.69000244140625,0,0.03485851437514542,2.430678071816805,153.24000549316406,2.1861652585757034,153.27000427246094,2.972987741383399,153.77000427246094,0.03485851437514542
4421,2019-06-25,154.5,156.22000122070312,151.9199981689453,152.94000244140625,1346800.0,0.014245376110163743,-1.3888865341414827,-1.0196070609354742,49.62405858198798,41.87534001885689,-2.1775428232816694,-0.41071620574228973,7.852750022682216,8.623096281841612,14.007784958314017,4.3000030517578125,-3.44025283446922,0.7434989929199105,-3.3083245326956217,4.795322518535443,-1.2824127698878556,2.7694107557276766,-5.470001220703125,65.25247916942814,18.07594519289345,2.0259117628077616,6,-1.2949981689453125,5.510002136230469,8.332496643066406,12.029998779296875,-4.5500030517578125,1,0.025889967637540368,1.8758152986935275,152.3300018310547,2.430678071816805,153.24000549316406,2.1861652585757034,153.27000427246094,0.025889967637540368
4422,2019-06-26,149.92999267578125,153.9199981689453,149.1999969482422,153.69000244140625,1237800.0,-0.02957933543183655,1.2369667560980901,-2.4102664423490747,36.858825390062684,42.6017400867608,2.5667583410776444,3.89842632208331,11.663393177726391,13.181581864986669,13.757238368325641,5.3000030517578125,-3.4051787457109697,-3.534008026123047,-7.80923766348252,0.7412216112364263,-5.6716228448027834,-1.3963932074433103,-0.7561938476562489,10.398793208756192,-33.22342050507413,2.1376148186797317,6,2.7800064086914062,10.080009460449219,12.367504119873047,16.600006103515625,-4.149993896484375,2,0.0006670186647170784,-1.3888865341414827,154.5,1.8758152986935275,152.3300018310547,2.430678071816805,153.24000549316406,0.0006670186647170784
4423,2019-06-27,151.7100067138672,153.02999877929688,149.1699981689453,150.08999633789062,1028900.0,0.011872301240854144,-1.2312098961434148,-0.43085270436984613,41.00792264471134,43.13325365399862,1.0719124667967606,1.5953395866598612,9.17675443041756,11.363395491425251,14.494363522142411,3.8600006103515625,-2.9759555703238902,-1.3699943542480355,-4.673213365922351,1.9332246574262797,-3.021603860085179,0.2816151515891079,4.5099945068359375,36.028474403121876,-4.5159983184827865,1.6516095058371527,6,0.9849929809570312,8.299995422363281,10.904991149902344,14.819992065429688,-8.550003051757812,3,0.005998209498708995,1.2369667560980901,149.92999267578125,-1.3888865341414827,154.5,1.8758152986935275,152.3300018310547,0.005998209498708995
4424,2019-06-28,154.13999938964844,154.4499969482422,151.39999389648438,151.97999572753906,950000.0,0.01601735263491455,1.1942477633240025,1.333327054036489,51.48751036044084,44.10775765505526,-1.107735217551408,-0.9511517004650614,6.15503175442268,8.907216839839009,14.745602462296493,3.0500030517578125,-1.9187295957782453,1.1029983520507756,-2.1163080697012333,4.322304773802784,-0.5066548588252147,2.712651562926766,1.9390017700195301,70.49644069960976,26.824196532930316,1.6096532108759996,6,-1.4449996948242188,3.875,10.792499542236328,12.659996032714844,-8.5,4,-0.007136409159668733,-1.2312098961434148,151.7100067138672,1.2369667560980901,149.92999267578125,-1.3888865341414827,154.5,-0.007136409159668733
4425,2019-07-01,156.58999633789062,158.4499969482422,155.57000732421875,155.7100067138672,1151500.0,0.01589462149956855,-3.9655489930413963,0.40740191299679285,60.07291386302292,45.47556919011321,-3.1261608333955166,-3.3010399168195192,3.175029380610681,6.51271548161975,14.423564726543756,4.30999755859375,-1.1566356676351575,3.3819953918456918,-0.20892748380282455,6.972918267494208,1.5865339540214336,5.17745682966995,-7.4199981689453125,79.9568873381631,32.52962210114881,1.7954614378242608,7,-2.779998779296875,-1.7849960327148438,7.715003967285156,10.209999084472656,-12.550003051757812,0,-0.030589395224181137,1.1942477633240025,154.13999938964844,-1.2312098961434148,151.7100067138672,1.2369667560980901,149.92999267578125,-0.030589395224181137
4426,2019-07-02,159.7899932861328,160.49000549316406,156.32000732421875,157.0,1394000.0,0.02043551327083004,-1.0096480165310526,3.170484298867715,69.67247162424582,49.33282101563868,-6.200658178896788,-6.42234406045111,-0.35721082836928986,3.293019444313245,14.550967948687866,4.1699981689453125,-0.5335416729147369,6.322992706298834,1.705739988849416,10.940245423748252,4.014366347574139,8.631619065023528,-10.434395141601556,93.81615058204424,40.83324183328804,2.308626358724709,7,-4.959991455078125,-4.984992980957031,3.7850074768066406,7.010002136230469,-15.360000610351562,1,-0.057262621446511064,-3.9655489930413963,156.58999633789062,1.1942477633240025,154.13999938964844,-1.2312098961434148,151.7100067138672,-0.057262621446511064
4427,2019-07-03,160.6300048828125,161.6300048828125,158.6699981689453,159.50999450683594,588400.0,0.005256972476214372,-1.1142882055138663,0.4014383767672072,70.63426375442666,52.27535281706896,-6.666275253294145,-7.1550719320644305,-1.6036034257002427,2.449489762553071,14.582891881508822,2.9600067138671875,-0.05026815090297987,6.86200408935548,1.2526976002301922,12.471310578480768,4.057350844792836,9.666657333918124,-10.829030444335928,91.97432214151968,33.16555003008729,2.8046532445626404,7,-5.230003356933594,-5.3000030517578125,2.5499954223632812,6.169990539550781,-16.300003051757812,2,-0.06648825007732462,-1.0096480165310526,159.7899932861328,-3.9655489930413963,156.58999633789062,1.1942477633240025,154.13999938964844,-0.06648825007732462
4428,2019-07-05,160.6199951171875,161.00999450683594,159.25,160.13999938964844,604400.0,-6.231566532233224e-05,1.7936542537087496,0.42856364354709064,69.09087426174942,54.366620424982145,-6.1508544586756955,-7.056344498476079,-1.988804519433188,2.412456856488177,14.616541023327839,1.7599945068359375,0.11919128473110163,6.5659942626953125,0.1836499689032678,12.948338556487357,3.3748221157993044,9.75716640959132,-10.109278852050778,90.12699236613895,26.76730404514864,3.1911721468960224,7,-5.219993591308594,-5.2899932861328125,1.3950080871582031,6.180000305175781,-18.459991455078125,4,-0.09239196108220171,-1.1142882055138663,160.6300048828125,-1.0096480165310526,159.7899932861328,-3.9655489930413963,156.58999633789062,-0.09239196108220171
4429,2019-07-08,158.19000244140625,163.22999572753906,158.11000061035156,160.60000610351562,1588100.0,-0.015128830467267429,-2.984420642648491,-5.020885653431669,62.66194105809779,56.790086837638384,-3.290941164021916,-4.640603424938007,0.048922481098486514,4.736729742457072,15.24039887855269,5.1199951171875,0.6241128159016682,3.994001770019537,-2.631493076450795,10.619496616489869,0.6812543467843568,7.306749193254717,-7.012128859208985,34.20364339000608,-28.802765759813532,3.312747423235172,7,-1.9900054931640625,-2.0600051879882812,3.825000762939453,8.875,-15.960006713867188,0,-0.09501231776555541,1.7936542537087496,160.6199951171875,-1.1142882055138663,160.6300048828125,-1.0096480165310526,159.7899932861328,-0.09501231776555541
4430,2019-07-09,155.5,158.8800048828125,154.02999877929688,157.77000427246094,1040700.0,-0.017004882735257798,1.1603564231267225,0.9419090552228033,51.33625362068767,56.980330730827234,-0.11620666759529286,-1.8916446068349728,2.321820481504801,7.327129778623231,15.02050009669878,4.850006103515625,0.88924516943095,1.2049995422363224,-5.437115502591922,7.847114587064567,-2.1160579801778,4.526057064650445,-3.3579566461753814,15.97827943827735,-41.04248271592571,3.321057522414123,7,0.6999969482421875,0.6299972534179688,5.925006866455078,11.56500244140625,-19.009994506835938,1,-0.06340836405370776,-2.984420642648491,158.19000244140625,1.7936542537087496,160.6199951171875,-1.1142882055138663,160.6300048828125,-0.06340836405370776
4431,2019-07-10,156.42999267578125,156.80999755859375,154.58999633789062,155.58999633789062,833700.0,0.0059806602944132425,1.7749909401285549,-0.3700417431285164,55.3327716830359,59.03299143004648,-0.8310311819416825,-2.620478769129022,1.0871838019856455,6.2655262967566046,14.467936100674446,2.220001220703125,1.0907748226431409,1.9219924926757699,-4.706402846359509,8.550387831711049,-1.392205176841884,5.236190162193424,-3.400913132059486,26.08689883253639,-27.65623059692839,3.3141976695176414,7,-0.2299957275390625,-0.29999542236328125,4.850013732910156,10.635009765625,-18.92999267578125,2,-0.07920475592764431,1.1603564231267225,155.5,-2.984420642648491,158.19000244140625,1.7936542537087496,160.6199951171875,-0.07920475592764431
4432,2019-07-11,156.2899932861328,157.52000427246094,155.0800018310547,155.86000061035156,970300.0,-0.0008949651358649557,-1.4522757943810576,0.5118982742960945,56.14317923912207,60.714686607203234,0.34197098322295005,-2.1371915138996087,0.9291382494531604,6.251805715898342,13.725984026118553,2.44000244140625,1.5348714410968967,1.494493103027338,-4.904051358841031,7.893037564895707,-1.7047791279068463,4.693765333961522,-2.4448404477056727,24.565165831579403,-26.93304581566409,3.1992722309341883,7,1.0250015258789062,-0.15999603271484375,4.990013122558594,10.775009155273438,-19.699996948242188,3,-0.07588458071425275,1.7749909401285549,156.42999267578125,1.1603564231267225,155.5,-2.984420642648491,158.19000244140625,-0.07588458071425275
4433,2019-07-12,158.5800018310547,159.11000061035156,155.88999938964844,156.24000549316406,648600.0,0.01465230432718334,-1.118415901219696,5.44194464158978,59.94782227053283,61.65472126388012,-0.9734107007593025,-4.0048220722717645,-1.5581775787186416,3.8653393642555898,13.086464395655707,3.220001220703125,1.7702202760189039,3.3860015869140625,-2.9068433629069546,9.67884653673508,0.23957911200355397,6.532424061824571,-3.9900054931640625,49.45657131578904,-1.8989960954028504,3.1464224749105156,7,0.04999542236328125,-2.4500045776367188,1.7025032043457031,8.485000610351562,-22.229995727539062,4,-0.08986000652958392,-1.4522757943810576,156.2899932861328,1.7749909401285549,156.42999267578125,1.1603564231267225,155.5,-0.08986000652958392
4434,2019-07-15,158.9199981689453,159.13999938964844,156.6300048828125,159.00999450683594,487600.0,0.0021440051328340815,13.342575638678175,-0.038460033647638794,62.542808219178085,61.929153970119586,-0.6303466578112875,-3.988551644583481,-2.190700230327309,3.448085562855624,12.414966855335567,2.5099945068359375,2.7136032984415124,3.369998168945301,-2.9199878655489613,9.659984203439564,0.22500515169815571,6.5149911861924465,-3.839996337890625,95.69469286838326,39.671398299509384,3.144993017247132,7,-0.29000091552734375,-2.7900009155273438,-0.24249267578125,8.145004272460938,-23.539993286132812,0,-0.10546183425586664,-1.118415901219696,158.5800018310547,-1.4522757943810576,156.2899932861328,1.7749909401285549,156.42999267578125,-0.10546183425586664
4435,2019-07-16,161.75999450683594,162.7100067138672,158.8699951171875,158.8699951171875,763600.0,0.01787060389260442,-1.6574480329885586,-32.11241098677518,63.47436847968979,61.24047584294669,-2.972439501060336,-6.365762155046781,-5.183098209290051,0.6214478350756281,12.326754973919515,3.8400115966796875,3.5966300496567953,5.708995056152332,-0.8917482055568371,12.309738317861502,2.4086234252977476,9.009366687006917,-6.027993164062508,88.30035722809042,32.06293495719146,3.3003716308545883,7,-3.1299972534179688,-5.629997253417969,-3.082489013671875,5.3050079345703125,-25.529998779296875,1,-0.1207344179185883,13.342575638678175,158.9199981689453,-1.118415901219696,158.5800018310547,-1.4522757943810576,156.2899932861328,-0.1207344179185883
4436,2019-07-17,157.6699981689453,161.41000366210938,156.35000610351562,161.14999389648438,1116100.0,-0.02528435012847252,1.5299891281542657,-1.2041510250846097,64.62585700915123,60.57287509347164,0.8774879038869017,-2.1629888308411296,-1.2549073192992637,4.698600470878262,12.301822862461556,5.4099884033203125,3.9995323803585165,1.4769989013671818,-5.135328467162481,8.089326269896844,-1.8291647828976352,4.783162585631999,-1.3381572753906426,33.94488440924726,-26.93041351581529,3.3061636842648263,7,0.9599990844726562,-1.5400009155273438,1.00750732421875,9.395004272460938,-20.169998168945312,2,-0.1343311531791015,-1.6574480329885586,161.75999450683594,13.342575638678175,158.9199981689453,-1.118415901219696,158.5800018310547,-0.1343311531791015
4437,2019-07-18,157.89999389648438,158.08999633789062,152.3300018310547,154.75,1126900.0,0.0014587158635761543,2.2634541069066576,-0.9051717712055773,62.424709081342066,59.832190073426375,0.24531264905249373,-2.179453469938153,-1.604495508019852,4.517004454872421,11.877981381803215,5.7599945068359375,4.017158491920583,1.5004951477050668,-5.0509005740260875,8.051890869436221,-1.7752027131605246,4.776193008570658,5.3300018310546875,53.66078463655287,-9.929612983930134,3.2756978608655816,7,-0.1199951171875,-1.7699966430664062,0.1525115966796875,8.540008544921875,-22.84999084472659,3,-0.1291956598165428,1.5299891281542657,157.6699981689453,-1.6574480329885586,161.75999450683594,13.342575638678175,158.9199981689453,-0.1291956598165428
4438,2019-07-19,156.92999267578125,158.72999572753906,156.13999938964844,158.08999633789062,965300.0,-0.006143136530702087,1.12294569377392,-0.36825584436973813,55.94881375100125,59.08628703930454,0.7116827604043863,-0.9709787394318141,-0.7020583503984312,5.447067532356101,11.27471646005028,2.589996337890625,3.4618797719400902,0.3474945068359432,-6.038207373748406,6.733196387420293,-2.8453564334562316,3.540345447128118,6.082003173828127,44.31588324532829,-17.640822257909214,3.192850940292169,7,0.5900115966796875,-0.7299957275390625,-0.24249267578125,8.865005493164062,-21.92999267578125,4,-0.1296119115987805,2.2634541069066576,157.89999389648438,1.5299891281542657,157.6699981689453,-1.6574480329885586,161.75999450683594,-0.1296119115987805
4439,2019-07-22,158.89999389648438,160.1699981689453,157.24000549316406,157.27999877929688,840800.0,0.01255337610811691,-2.4470873350686655,-1.3965431059430164,55.028292198155654,59.496513547912095,-1.2818110599619956,-2.6300504277686514,-2.759067370031204,3.521946318642051,10.760879239339253,3.2400054931640625,2.8055247684945357,2.034496307373047,-4.227980100983331,8.296972715729424,-1.0967418968051277,5.165734511551221,3.898362072753912,63.294691472722356,3.4655606223203392,3.131238204178185,7,-1.3799896240234375,-2.6999969482421875,-2.212493896484375,6.8950042724609375,-24.009994506835938,0,-0.1419130815553018,1.12294569377392,156.92999267578125,2.2634541069066576,157.89999389648438,1.5299891281542657,157.6699981689453,-0.1419130815553018
4440,2019-07-23,157.63999938964844,159.89999389648438,155.35000610351562,159.49000549316406,894500.0,-0.007929481153138185,2.4082523716996227,-1.141982518272926,44.888269088724456,58.336013259655275,0.3505273176124888,-1.0032861794832968,-1.5454545626299137,4.764384047237627,10.033055613433834,4.54998779296875,2.150395995429591,0.5090019226074105,-5.383146799903187,6.401150645118008,-2.4370724386479026,3.4550762838627236,4.9489894968261865,58.48013753073184,2.828269020913325,2.946074361255303,7,-0.1199951171875,-1.44000244140625,-0.9524993896484375,8.154998779296875,-20.8800048828125,1,-0.14120778097578235,-2.4470873350686655,158.89999389648438,1.12294569377392,156.92999267578125,2.2634541069066576,157.89999389648438,-0.14120778097578235
4441,2019-07-24,158.5,159.22000122070312,157.07000732421875,157.63999938964844,865500.0,0.00545547204821939,-1.150010299761198,-0.464863661107537,44.940603045090654,57.09128257142956,-0.20670033836086077,-1.6319212599779576,-2.354145597331012,3.910171231351711,10.022702799163753,2.149993896484375,1.814460130422276,1.1690025329589844,-4.6177290954719865,6.955734161389955,-1.724363281256501,4.06236834717447,3.8838091453662287,78.69899299730247,26.49982168981272,2.8933658142154806,7,-0.9799957275390625,-2.3000030517578125,-1.8125,7.2949981689453125,-20.42999267578122,2,-0.14050475881678826,2.4082523716996227,157.63999938964844,-2.4470873350686655,158.89999389648438,1.12294569377392,156.92999267578125,-0.14050475881678826
4442,2019-07-25,150.02999877929688,158.2100067138672,149.94000244140625,156.89999389648438,1703200.0,-0.053438493506013374,-1.346104565091293,-7.988360745905857,32.056923441260096,53.992293812621476,8.137704245711802,7.21592030201009,6.057550369691427,12.372213451111179,9.883867941590015,8.55999755859375,1.825065726358389,-7.3059989929199105,-13.065914175403975,-1.5460838104358459,-10.185956584161943,-4.426041401677878,12.152734219783127,0.8797299655595713,-44.600058370284195,2.879957591242037,7,6.295005798339844,6.1699981689453125,6.657501220703125,15.764999389648438,-12.080001831054659,3,-0.08351662255046244,-1.150010299761198,158.5,2.4082523716996227,157.63999938964844,-2.4470873350686655,158.89999389648438,-0.08351662255046244
4443,2019-07-26,152.6199951171875,152.8300018310547,149.5,150.10000610351562,881500.0,0.017263189755141406,1.2653054869314289,-0.3668108886085396,40.61339647365942,51.55569250756385,5.155532348831912,4.951457299474953,3.4355635411088485,9.806642146915436,9.758853483492096,3.3300018310546875,1.6999341401246966,-4.761502075195324,-10.346000554842362,0.8229964044517146,-7.553751315018843,-1.9692528353718046,9.07302865958556,29.24082148643798,-16.935587063102858,2.79224923982352,7,3.4850082397460938,3.5800018310546875,4.0675048828125,13.175003051757812,-12.259994506835938,4,-0.11512247823058053,-1.346104565091293,150.02999877929688,-1.150010299761198,158.5,2.4082523716996227,157.63999938964844,-0.11512247823058053
4444,2019-07-29,153.0399932861328,153.4199981689453,150.94000244140625,152.2899932861328,782500.0,0.0027519209958224433,2.2847413096200486,0.2976203451407811,45.51093315364332,49.55975524911423,4.261928287822883,4.685027843611067,2.9410508350603095,9.403220871664104,10.026043044584085,2.4799957275390625,1.5654234492623402,-4.28650360107423,-10.02496677366429,1.4519595715158289,-7.15573518736926,-1.4172720147792006,7.921449064033851,34.03841695839336,-15.298649431024593,2.869231586295026,7,2.415008544921875,3.160003662109375,3.6475067138671875,12.7550048828125,-11.149993896484375,0,-0.11787764033943826,1.2653054869314289,152.6199951171875,-1.346104565091293,150.02999877929688,-1.150010299761198,158.5,-0.11787764033943826
4445,2019-07-30,151.8000030517578,154.66000366210938,150.91000366210938,152.52000427246094,872900.0,-0.008102393418540244,-2.0,-0.9600016276041666,41.64562684712178,47.006396342222075,4.403602195171459,5.847572288367616,4.068337164871139,10.714059601531488,10.617390713115391,3.75,1.0615479557895924,-5.286994171142567,-11.532326024280138,0.9583376819950047,-8.409660097711338,-2.1643282445737952,8.473752757398842,23.662579865308235,-27.433400542696415,3.122665926568783,7,3.0349960327148438,4.399993896484375,4.227497100830078,13.9949951171875,-5.25,1,-0.11139659632512477,2.2847413096200486,153.0399932861328,1.2653054869314289,152.6199951171875,-1.346104565091293,150.02999877929688,-0.11139659632512477
4446,2019-07-31,150.63999938964844,152.47999572753906,149.7100067138672,151.64999389648438,1057100.0,-0.007641657699531512,1.074899560523714,1.4027677701013013,40.16707668383215,44.533326075832086,4.9858460812324665,6.626687631817106,5.078234520042088,11.976568143077486,10.830713133106554,2.769989013671875,0.3779521007832045,-5.989498138427734,-12.722625686039407,0.7436294091839386,-9.35606191223357,-2.622934364621898,8.987331070958817,13.088387036871582,-39.65487686521256,3.3665637738058316,7,4.194999694824219,5.55999755859375,5.387500762939453,15.154998779296875,-3.42999267578125,2,-0.09214023459274057,-2.0,151.8000030517578,2.2847413096200486,153.0399932861328,1.2653054869314289,152.6199951171875,-0.09214023459274057
4447,2019-08-01,149.9499969482422,153.52000427246094,149.72000122070312,150.52000427246094,1460300.0,-0.004580472943454206,-6.3786554472460075,0.5643667568098382,34.09507365058296,42.10513273134117,4.95010438836627,6.8254926027818215,5.521264910795338,12.707184965398312,10.68504987188234,3.8000030517578125,-0.6522921528133452,-6.145500183105469,-13.227721387538963,0.9367210213280259,-9.686610785322216,-2.6043895808887214,9.069693684728634,8.720864900670085,-42.602449639787416,3.541110602216746,8,4.885002136230469,6.25,6.657505035400391,15.845001220703125,-2.5200042724609375,3,-0.07922634121909311,1.074899560523714,150.63999938964844,-2.0,151.8000030517578,2.2847413096200486,153.0399932861328,-0.07922634121909311
4448,2019-08-02,145.77999877929688,150.0399932861328,145.7100067138672,149.60000610351562,1212700.0,-0.027809258111453405,-1.1868666240241674,6.701681122175822,28.779054437348975,39.18855075791821,8.238514632122275,10.357758967162454,9.229876345898276,16.903382307464256,10.81431072634528,4.329986572265625,-1.5923975049333308,-9.573498535156261,-17.693350378597984,-1.453646691714539,-13.633424456877123,-5.5135726134354,12.668510415695692,0.7820345172680109,-43.07264499679457,4.059925921720858,8,7.025001525878906,8.69000244140625,10.580001831054688,20.014999389648438,8.919998168945312,4,-0.053711084487720884,-6.3786554472460075,149.9499969482422,1.074899560523714,150.63999938964844,-2.0,151.8000030517578,-0.053711084487720884
4449,2019-08-05,143.16000366210938,143.39999389648438,139.96000671386722,142.9499969482422,1604800.0,-0.01797225366392019,8.971162564408683,-0.05497547413999712,19.74624920889022,36.394992993492174,9.377093703205531,12.431373206164267,11.557751155220785,19.53732181920634,10.76241403257557,5.819992065429659,-2.601469658848856,-11.441993713378906,-21.094017818051213,-1.789969608706599,-16.26800576571506,-6.615981661042753,14.269425334393162,21.768691241972114,-15.78380186012118,4.826012052336147,8,6.430000305175781,8.43499755859375,13.192497253417969,22.634994506835938,15.699996948242188,0,-0.019558556720677855,-1.1868666240241674,145.77999877929688,-6.3786554472460075,149.9499969482422,1.074899560523714,150.63999938964844,-0.019558556720677855
4450,2019-08-06,145.63999938964844,146.11000061035156,141.6300048828125,143.08999633789062,1594000.0,0.017323244370630375,1.56732875424644,12.142483470173653,29.35116827007191,34.66283357404565,5.605351560958582,9.670634669405672,8.86355706042957,17.097010062018455,11.648963710068939,4.4799957275390625,-3.3502779411034282,-8.468997955322266,-18.903429549952506,1.9654336393079745,-13.6862137526374,-3.2517821580071313,10.042487378590579,41.88785913299443,3.7187891570033074,5.217215797315125,8,3.44500732421875,5.9550018310546875,9.71500015258789,20.154998779296875,9.55999755859375,1,-0.025748420871433586,8.971162564408683,143.16000366210938,-1.1868666240241674,145.77999877929688,-6.3786554472460075,149.9499969482422,-0.025748420871433586
4451,2019-08-07,144.0399932861328,145.30999755859375,142.2100067138672,144.41000366210938,1524000.0,-0.010986034813382117,1.8571368299663182,-0.14510193457278434,27.27867615680441,34.13191720910612,5.518867641224375,10.851164829240417,10.340156101784544,18.714386711499685,12.583423633753412,3.42999267578125,-4.344832890417024,-9.449504089355457,-20.73983243297306,1.8408242542621451,-15.094668261164259,-3.804339917546656,10.070245476669015,30.088401967888874,-5.868215191791901,5.645164171808806,8,3.2700119018554688,7.5550079345703125,10.267505645751953,20.50000762939453,12.960006713867188,2,0.01742578368938763,1.56732875424644,145.63999938964844,8.971162564408683,143.16000366210938,-1.1868666240241674,145.77999877929688,0.01742578368938763
4452,2019-08-08,144.42999267578125,146.6199951171875,144.08999633789062,144.89999389648438,1291600.0,0.00270757711626457,-3.40002122973224,1.2702379479566168,29.11095063534124,32.85386767151522,4.750539761535293,10.041942273599147,9.789406787574592,18.23674295813322,13.262794470519445,2.5800018310546875,-5.057468365334898,-8.466504669189447,-20.36686785994428,3.4338585215653836,-14.416686264566863,-2.516323073812032,8.26522288212712,44.34515790142915,9.055729988064627,5.950181595377412,8,2.8800125122070312,7.165008544921875,10.387508392333984,18.650009155273438,11.6400146484375,3,0.01924817682658575,1.8571368299663182,144.0399932861328,1.56732875424644,145.63999938964844,8.971162564408683,143.16000366210938,0.01924817682658575
4453,2019-08-09,144.3300018310547,146.94000244140625,143.2100067138672,144.5399932861328,1332600.0,-0.0006923135761075505,-2.0449172282358217,0.4467891695344458,24.028509212128924,30.466931678013612,3.9682317238093674,9.507052523372067,9.607792575327096,18.21807913541403,13.640862019253778,3.7299957275390625,-5.937950135925149,-7.853995513916004,-20.024867181769793,4.316876153937784,-13.939431347842913,-1.768559679989096,7.091692842449561,62.6074182244266,29.585653712941024,6.0854358339269,8,2.9800033569335938,7.2649993896484375,11.03499984741211,17.87999725341797,11.740005493164062,4,0.021478492381336256,-3.40002122973224,144.42999267578125,1.8571368299663182,144.0399932861328,1.56732875424644,145.63999938964844,0.021478492381336256
4454,2019-08-12,142.16000366210938,145.35000610351562,140.80999755859375,143.39999389648438,1681100.0,-0.015034976383395349,-1.3045714374235124,5.904955675047232,23.273466071559355,28.4255804807289,4.953517273695894,10.91676265039058,11.606688486690445,20.24394364745541,14.176149295131296,4.540008544921875,-5.776419331373688,-9.185993957519543,-21.706965232674605,3.33497731763552,-15.446479595097088,-2.925508319941997,8.115522215431156,22.022920524921837,-7.4572079247655125,6.260485637577533,8,4.5800018310546875,9.43499755859375,13.204998016357422,19.319992065429688,11.629989624023438,0,0.08821041757946402,-2.0449172282358217,144.3300018310547,-3.40002122973224,144.42999267578125,1.8571368299663182,144.0399932861328,0.08821041757946402
4455,2019-08-13,142.22999572753906,144.05999755859375,130.08999633789062,130.80000305175778,5903800.0,0.0004923470992308498,-1.174318223379066,-9.217808623744855,21.121719993044977,26.309429737308108,3.780857420485887,9.811661364330575,11.42187517433723,19.950203066098624,14.40562868859852,13.970001220703125,-6.157470613870885,-8.139501953125006,-20.281287520779813,4.0022836145298015,-14.210394736952395,-2.0686091692976163,7.013978233634134,72.04744802505158,46.77757919917555,6.070892783827397,8,-0.42499542236328125,4.170005798339844,13.935001373291016,19.25,10.57000732421875,1,0.11692333110006925,-1.3045714374235124,142.16000366210938,-2.0449172282358217,144.3300018310547,-3.40002122973224,144.42999267578125,0.11692333110006925
4456,2019-08-14,136.49000549316406,140.46000671386722,135.44000244140622,138.24000549316406,2424500.0,-0.04035710051887176,-1.607790293047543,-0.15310595987590006,23.38833264456737,25.119791847750818,8.160783183881051,14.633825807382891,16.931554923301093,25.49833669674473,15.429142183238739,6.789993286132841,-6.981251010399774,-12.820492553710949,-25.936753543538003,0.2957684361161057,-19.378623048624462,-6.262362058797436,10.455491153215235,37.98223642149379,9.229490226767822,6.558130494913525,8,3.5749893188476562,9.909996032714844,19.674991607666016,23.80999755859375,19.199996948242188,2,0.13707957141239313,-1.174318223379066,142.22999572753906,-1.3045714374235124,142.16000366210938,-2.0449172282358217,144.3300018310547,0.13707957141239313
4457,2019-08-15,137.5,138.27000427246094,135.46000671386722,137.21000671386722,1960500.0,0.007399768966135145,2.0710325103600926,-0.16571044921873376,18.315122089729,23.957132698015272,5.810020531482365,12.666575276821902,15.698237652171315,24.253467432605305,17.52084486415521,2.8099975585937216,-7.648048611718821,-10.790498352050776,-24.26228465015828,2.6812879460567274,-17.52639150110454,-4.05460520299701,7.422836609360644,43.976266931816326,14.653840697640312,6.735893149053752,8,1.0149993896484375,8.900001525878906,18.664997100830078,22.51000213623047,23.720001220703125,3,0.14181818181818184,-1.607790293047543,136.49000549316406,-1.174318223379066,142.22999572753906,-1.3045714374235124,142.16000366210938,0.14181818181818184
4458,2019-08-16,136.58999633789062,139.69000244140622,136.42999267578122,137.72999572753906,1277800.0,-0.006618208451704577,-3.4657462663167267,-3.9311233885823373,16.221717146081687,23.56551802436988,5.899753331686242,12.621750034145151,16.360391015626988,24.913096225000174,19.482778130260947,3.260009765625,-8.274588153420382,-10.683502197265625,-24.476314867609773,3.109310473078523,-17.579908532437685,-3.7870958620935653,6.552899438893604,42.59499240060795,13.296188760825927,6.896406335172068,8,1.9250030517578125,9.810005187988281,20.13249969482422,23.420005798339844,22.6300048828125,4,0.14261667405085277,2.0710325103600926,137.5,-1.607790293047543,136.49000549316406,-1.174318223379066,142.22999572753906,0.14261667405085277
4459,2019-08-19,136.35000610351562,138.25999450683594,135.22000122070312,138.0,1287800.0,-0.0017570117930255646,1.801859196129722,1.447363842004524,16.916438546838023,22.183881388454992,5.6682330982117435,11.684818228624067,16.330124649585684,24.920808946228988,21.25398043557129,3.0399932861328125,-8.755557760970163,-9.795993041992176,-23.27010218352484,3.678116099540489,-16.53304761275851,-3.0589384712258436,5.226541740601363,44.81037379114794,14.187309785131617,6.737054570766325,8,2.1649932861328125,10.049995422363281,21.029991149902344,23.659996032714844,25.92999267578125,0,0.14462779859160313,-3.4657462663167267,136.58999633789062,2.0710325103600926,137.5,-1.607790293047543,136.49000549316406,0.14462779859160313
4460,2019-08-20,135.3800048828125,137.85000610351562,135.30000305175778,136.44000244140622,997300.0,-0.0071140533720747134,-3.1803286889960245,0.6424251391791493,17.055219655148107,21.04794177715985,5.620899057830343,11.490788933980468,17.072021119928593,25.620835110449207,23.585364786380477,2.550003051757841,-8.729789628541994,-9.652994537353521,-22.803054810019347,3.4970657353123045,-16.228024673686434,-3.0779644010206084,4.818156780557331,3.0535018010593618,-28.557086672813906,6.575030136332915,8,3.1349945068359375,11.019996643066406,21.99999237060547,24.62999725341797,25.0,1,0.13598749992110237,1.801859196129722,136.35000610351562,-3.4657462663167267,136.58999633789062,2.0710325103600926,137.5,0.13598749992110237
4461,2019-08-21,136.22999572753906,136.75,134.69999694824222,136.55999755859378,1344700.0,0.006278555281943765,4.7746018783176005,0.3113231991708764,20.583120023869725,20.100405042551905,3.963342910494646,9.367096396651135,16.04262085715294,24.47464951920574,26.070459579767547,2.050003051757784,-8.17041179063392,-7.689503479003918,-19.76579185495089,4.386784896943055,-13.72764766697739,-1.6513592910304453,2.755186096773258,30.661264429324753,-3.685898711186262,6.038144187973486,8,2.285003662109375,9.520004272460938,21.150001525878906,23.780006408691406,25.449996948242188,2,0.121632590794166,-3.1803286889960245,135.3800048828125,1.801859196129722,136.35000610351562,-3.4657462663167267,136.58999633789062,0.121632590794166
4462,2019-08-22,137.5,138.55000305175778,136.08000183105472,136.64999389648438,1306700.0,0.009322501007787976,-1.4824254692675882,-2.575761779257188,29.725714781033616,20.733427883541317,1.7957878584994091,7.494491623559753,14.656813662500383,22.86333022705398,26.920642761174395,2.470001220703068,-8.194665288674031,-5.792999267578125,-17.834560986751256,6.2485624515950065,-11.813780127164677,0.22778159200842651,-7.410003662109375,56.11222383609823,16.7955935487089,6.02078085958656,8,0.220001220703125,7.629997253417969,19.87999725341797,22.51000213623047,27.899993896484375,3,0.13229092684659083,4.7746018783176005,136.22999572753906,-3.1803286889960245,135.3800048828125,1.801859196129722,136.35000610351562,0.13229092684659083
4463,2019-08-23,135.05000305175778,138.19000244140622,134.44999694824222,136.57000732421878,1088000.0,-0.0178181596235798,-1.7499873779164181,-1.7882274799842697,29.975261867785463,21.478071860899774,3.118977125722438,9.02332880037315,16.95789401396854,24.95893105494801,27.818767141788737,3.7400054931640057,-8.08350956806376,-7.364496612548862,-19.100766485316285,4.371773260218561,-13.232631548932574,-1.4963616761651508,-4.790806579589827,14.63427342220516,-25.79075707245277,5.868134936383716,8,2.0249938964844034,10.079994201660185,21.904994964599638,24.959999084472685,32.23999023437503,4,0.19378006351407273,-1.4824254692675882,137.5,4.7746018783176005,136.22999572753906,-3.1803286889960245,135.3800048828125,0.19378006351407273
4464,2019-08-26,135.0,135.69999694824222,132.88999938964844,135.6199951171875,901000.0,-0.00037025583582273036,6.205133221174085,0.40789037795511196,20.145840772223124,21.369640836364013,2.287030590887099,8.06607655380634,16.816965886676485,24.67699501957796,29.010210155022687,2.8099975585937784,-8.128507372160868,-6.512499999999989,-17.563261037635357,4.53826103763538,-12.037880518817673,-0.9871194811823045,-4.57498739624026,37.27913860686826,-2.83854408259306,5.52538051881769,8,1.6750030517578125,10.129997253417969,21.860000610351562,25.01000213623047,27.960006713867188,0,0.17940741644965286,-1.7499873779164181,135.05000305175778,-1.4824254692675882,137.5,4.7746018783176005,136.22999572753906,0.17940741644965286
4465,2019-08-27,134.88999938964844,137.1300048828125,134.8699951171875,135.82000732421878,746800.0,-0.0008148193359375222,-3.6597347847288857,1.500024611143972,21.984021678191,21.213606284544415,1.3928298687881124,7.214139157590466,16.73275471053188,24.414162908879604,30.455550879931927,2.260009765625,-8.088977463164838,-5.777000427246094,-16.07563755505052,4.521636700558332,-10.926318991148321,-0.6276818633438666,-4.302486976928748,35.33566618320258,-5.800706829809251,5.149318563902215,8,1.4000015258789062,10.104995727539062,21.970001220703125,25.12000274658203,24.970001220703125,1,0.20305433696777353,6.205133221174085,135.0,-1.7499873779164181,135.05000305175778,-1.4824254692675882,137.5,0.20305433696777353
4466,2019-08-28,136.75999450683594,137.55999755859378,133.30000305175778,134.30000305175778,1800700.0,0.013863111614270007,1.0985207234023349,-2.645129534528818,28.467100128256433,22.341603844380796,-0.48594173244731564,4.4807000939922546,14.586658029030104,22.134035275644464,31.808835272658513,4.259994506835994,-7.821779883370141,-3.2130050659179688,-12.503242103466505,6.077231971630567,-7.858123584692237,1.4321134528562993,-6.01323228133549,68.37442779578072,26.502001659197973,4.645118518774269,8,-0.46999359130859375,7.8950042724609375,20.100006103515625,23.25000762939453,23.180007934570312,2,0.17271140190632228,-3.6597347847288857,134.88999938964844,6.205133221174085,135.0,-1.7499873779164181,135.05000305175778,0.17271140190632228
4467,2019-08-29,138.07000732421878,140.74000549316406,137.77999877929688,138.03999328613278,1203800.0,0.009578918324081753,-9.763601054237759,0.012200870870521298,33.54363000835153,24.26626082907745,-1.907153542967876,2.3558182243138788,13.04424561223928,20.404410505049583,33.19493505176501,3.980010986328125,-7.50259098484014,-1.3089927673339616,-9.348233242192464,6.730247707524541,-5.328613004763213,2.7106274700952895,-7.167180282193186,65.98731091750966,25.633214120702718,4.019620237429253,8,-1.2550048828125284,6.079994201660128,18.789993286132784,21.93999481201169,20.19999694824216,3,0.17100010211574057,1.0985207234023349,136.75999450683594,-3.6597347847288857,134.88999938964844,6.205133221174085,135.0,0.17100010211574057
4468,2019-08-30,137.94999694824222,139.82000732421878,137.44999694824222,138.69999694824222,721300.0,-0.0008691994612178844,-1.7085832868303572,-24.988307066551556,37.59572717586297,26.563959565635773,-1.7589072735626132,1.959618119910175,12.941789242003779,20.130827397411025,33.865510943536925,2.3700103759765625,-6.923166101844146,-1.0375030517577954,-8.506645319983534,6.431639216467943,-4.772074185870679,2.697068082355088,-6.65368276817108,64.45851750774638,20.885707459764575,3.734571134112874,8,-1.134994506835966,4.425003051757784,18.312503814697237,22.060005187988253,16.38000488281247,4,0.19898512182309935,-9.763601054237759,138.07000732421878,1.0985207234023349,136.75999450683594,-3.6597347847288857,134.88999938964844,0.19898512182309935
4469,2019-09-03,140.36000061035156,140.42999267578122,136.77000427246094,137.19000244140622,1002500.0,0.017470124794664255,1.2114851813777447,-4.226664225260454,45.157961280126436,29.686486412855587,-3.9563242077858263,-0.7071670941857064,10.333703602692282,17.28695180196968,33.68600900331561,3.659988403320284,-6.235927630792645,1.5125007629394531,-5.728833511027915,8.753835036906821,-2.108166374044231,5.133167899923137,-8.685938777756718,94.89240916511483,52.652700899230105,3.6206671369836783,9,-3.5449981689453125,2.0149993896484375,15.792499542236328,19.650001525878906,14.050003051757812,1,0.1918637258383935,-1.7085832868303572,137.94999694824222,-9.763601054237759,138.07000732421878,1.0985207234023349,136.75999450683594,0.1918637258383935
4470,2019-09-04,141.88999938964844,142.30999755859375,138.50999450683594,141.57000732421875,1235200.0,0.010900532720459655,5.5517948987779695,0.10094392752792944,67.88076726415076,34.94178055066459,-4.990580849579828,-2.669371218998748,8.64865417067142,15.293084104329182,34.04221732574448,3.8000030517578125,-5.322285268710914,3.229999542236328,-3.442662804242673,9.902661888715329,-0.10633163100317233,6.566330715475829,-9.85329981063083,95.33853024408998,50.38906945586828,3.3363311732394965,9,-4.290000915527344,0.4850006103515625,13.9375,18.12000274658203,14.05999755859375,2,0.14849536552860054,1.2114851813777447,140.36000061035156,-1.7085832868303572,137.94999694824222,-9.763601054237759,138.07000732421878,0.14849536552860054
4471,2019-09-05,146.5500030517578,147.1199951171875,143.07000732421875,143.0800018310547,770600.0,0.03284236861057699,-1.3209164043371808,10.844022698011539,74.1333218316066,39.875959111839364,-8.976744159769993,-7.517095032200331,3.8145964671991806,10.205172102830716,33.969125028603735,5.2299957275390625,-4.281680501807784,7.764502716064442,0.5902237760880666,14.938781656040817,4.177363246076254,11.35164218605263,-13.896905593965641,94.49282541423595,47.37876209700981,3.5871394699881893,9,-6.545005798339844,-4.745002746582031,8.96749496459961,13.459999084472656,12.009994506835938,3,0.09082222641710214,5.5517948987779695,141.88999938964844,1.2114851813777447,140.36000061035156,-1.7085832868303572,137.94999694824222,0.09082222641710214
4472,2019-09-06,147.2100067138672,147.6699981689453,146.32000732421875,146.88999938964844,818200.0,0.004503607290108791,1.1774217365623154,0.09222109845653226,78.70270707190679,45.29011969007507,-9.068147755066832,-8.388216498192037,3.1319469821999917,9.095677270832425,34.206115155994546,1.3499908447265625,-3.0872604047042955,8.285505676269537,0.5639103679386324,16.00710098460044,4.424708022104085,12.14630333043499,-13.399557443323403,95.77989254446749,46.107475474824426,3.8607976541654576,9,-6.9300079345703125,-5.405006408691406,8.307491302490234,12.799995422363281,10.110000610351562,4,0.08647507062670279,-1.3209164043371808,146.5500030517578,5.5517948987779695,141.88999938964844,1.2114851813777447,140.36000061035156,0.08647507062670279
4473,2019-09-09,147.42999267578125,147.80999755859375,145.57000732421875,147.39999389648438,1039700.0,0.0014943682622177157,4.670800015451771,0.09374403967194354,79.97830082585669,51.93817080714547,-8.210808993742887,-8.816054783511305,2.834020593567516,8.44654733542211,34.35724629546858,2.239990234375,-1.9632684359956727,8.35049209594726,0.0679440006217078,16.633040191272812,4.20921804828447,12.49176614361005,-12.233588515397315,96.55792469285448,44.359105558444114,4.141274047662777,9,-6.874992370605469,-7.364997863769531,8.087505340576172,12.580009460449219,12.300003051757812,0,0.0735265016292741,1.1774217365623154,147.2100067138672,-1.3209164043371808,146.5500030517578,5.5517948987779695,141.88999938964844,0.0735265016292741
4474,2019-09-10,154.6999969482422,155.3800048828125,146.7899932861328,147.3699951171875,1403200.0,0.04931156910825241,-1.0235585486007395,244.34333672431333,88.98301275321232,59.3825031488145,-13.84885015651713,-15.914362561716729,-4.5093908957038025,0.8354538925135273,34.3041707992845,8.590011596679688,-1.0125325948457373,14.993496704101574,4.208510063368067,25.77848334483508,9.60100338373482,20.385990024468327,-17.98996158007307,95.9691314977573,36.00245314448316,5.39249332036675,9,-10.359992980957031,-11.964996337890625,-1.0624961853027344,3.6500091552734375,8.050003051757812,1,-0.0023916944052124745,4.670800015451771,147.42999267578125,1.1774217365623154,147.2100067138672,-1.3209164043371808,146.5500030517578,-0.0023916944052124745
4475,2019-09-11,158.86000061035156,158.88999938964844,154.67999267578125,154.9600067138672,1180100.0,0.026890780505323342,1.1262706051895408,0.5320590616992,90.28120905553129,66.25073747406726,-15.92591916034965,-19.778670631852833,-8.77495847471502,-3.6223977881442693,33.060162378096216,4.2100067138671875,0.32127270608646086,18.322000122070307,4.56347056709086,32.08052967704974,11.442735344580598,25.201264899560016,-19.536169510132368,99.81037424562032,34.643985919435124,6.879264777489716,9,-11.029998779296875,-14.370002746582031,-8.267498016357422,-3.3849945068359375,4.8899993896484375,2,-0.028012066795574553,-1.0235585486007395,154.6999969482422,4.670800015451771,147.42999267578125,1.1774217365623154,147.2100067138672,-0.028012066795574553
4476,2019-09-12,155.1999969482422,160.14999389648438,155.0800018310547,160.0,1163200.0,-0.02303917693596491,-1.0119042933566655,-1.2307719394342502,79.0354030634696,71.30537892463593,-10.476879763723758,-15.436530460555133,-5.368386040253739,-0.19960359472884193,31.81861177544355,5.0699920654296875,1.8646164820519289,13.72649688720702,-1.3539615826935005,28.80695535710754,6.18626765225676,21.26672612215728,-12.745578921714326,66.04937237968255,-0.25147123574211605,7.5402292349502575,9,-6.739997863769531,-10.080001831054688,-4.859992980957031,-1.7199935913085938,8.300003051757812,3,0.004832474321826874,1.1262706051895408,158.86000061035156,-1.0235585486007395,154.6999969482422,4.670800015451771,147.42999267578125,0.004832474321826874
4477,2019-09-13,157.0,159.32000732421875,154.85000610351562,159.10000610351562,996700.0,0.011597958035773015,2.5196741598683183,0.43750099341011467,86.7917753016588,76.7716064941688,-10.403294277097984,-16.54922536778173,-7.433209557423169,-2.2669188583238338,30.489425336104723,4.470001220703125,3.517126123676377,14.551499938964838,-1.9058905238478019,31.008890401777478,6.322804707558532,22.780195170371144,-11.360378316879974,78.39508369317456,5.329139519561707,8.228695231406318,9,-8.540000915527344,-11.8800048828125,-7.547496795654297,-5.404998779296875,9.029998779296875,4,0.009936290182125829,-1.0119042933566655,155.1999969482422,1.1262706051895408,158.86000061035156,-1.0235585486007395,154.6999969482422,0.009936290182125829
4478,2019-09-16,156.07000732421875,158.25999450683594,155.6999969482422,156.0,904800.0,-0.005923520227906098,-6.641630608061945,-0.033336724165491986,84.3047740945597,81.12125236243917,-7.412140077438323,-14.846182988781663,-6.78398127348845,-1.6026200923247416,29.50376088984259,2.55999755859375,5.068256497315787,12.647506713867188,-4.635079178548921,29.930092606283296,4.006213767659119,21.288799660075256,-7.818518642693135,69.46117974647112,-7.795648516001918,8.641292946208056,9,-6.740013122558594,-10.95001220703125,-6.617504119873047,-4.475006103515625,9.909988403320312,0,0.00800922625321121,2.5196741598683183,157.0,-1.0119042933566655,155.1999969482422,1.1262706051895408,158.86000061035156,0.00800922625321121
4479,2019-09-17,156.07000732421875,157.0,153.74000549316406,155.44000244140625,841000.0,0.0,1.6184797529169526,8.999128160418483,84.60783194200866,82.97981510442338,-5.530962707268287,-14.011433937911619,-6.992196506730295,-1.851531438222878,28.130453194778752,3.2599945068359375,6.579591493614458,11.661506652832031,-6.163740120287514,29.48675342595159,2.7488832662722587,20.574130039391804,-5.67678770400056,36.34954830570003,-44.30113655613756,8.91262338655978,9,-4.4600067138671875,-10.95001220703125,-6.617504119873047,-4.475006103515625,9.04998779296875,1,0.023450940165057332,-6.641630608061945,156.07000732421875,2.5196741598683183,157.0,-1.0119042933566655,155.1999969482422,0.023450940165057332
4480,2019-09-18,153.7899932861328,156.3699951171875,152.57000732421875,155.91000366210938,667900.0,-0.014608918633222445,1.4999974903252036,-3.3650697539236583,77.45884659253625,83.34931785563779,-1.5482303106431061,-10.837095850509627,-4.864464524808284,0.17097125461404516,26.577390017638002,3.79998779296875,8.063341246657643,8.460993194580084,-9.302449696031658,26.224436085191826,-0.42072825072580144,17.34271463988597,-1.640554296186707,16.094830119856187,-63.377835721238895,8.881721445305875,9,-0.92999267578125,-8.669998168945312,-4.622489929199219,-2.1949920654296875,13.020004272460938,2,0.05826131156138814,1.6184797529169526,156.07000732421875,-6.641630608061945,156.07000732421875,2.5196741598683183,157.0,0.05826131156138814
4481,2019-09-19,152.8000030517578,154.55999755859375,152.30999755859375,153.72999572753906,705700.0,-0.006437286413902621,-1.3560164251362103,0.43867364344990895,73.9980241644587,82.82657531036578,0.4710971874540917,-9.003696847887568,-4.071380876233832,0.9496867121796981,24.837238501855296,2.25,9.333995008315185,6.642502593994152,-10.878073510971234,24.163078698959538,-2.117785458488555,15.40279064647686,7.3499908447265625,6.9900828892836,-71.12374380549377,8.760288052482695,9,0.05999755859375,-6.280006408691406,-8.697502136230469,-6.140007019042969,12.759994506835938,3,0.07166228226142835,1.4999974903252036,153.7899932861328,1.6184797529169526,156.07000732421875,-6.641630608061945,156.07000732421875,0.07166228226142835
4482,2019-09-20,155.69000244140625,156.8000030517578,152.69000244140625,152.92999267578125,1050500.0,0.01891360819325061,-1.5370450606585788,-2.967775808886264,76.509267683159,82.44112718339936,-1.2175539764826055,-11.026403930262461,-7.124251304247338,-2.129741983878489,23.740200437066846,4.1100006103515625,10.229922473187258,8.623001861572277,-8.893803656726362,26.139807379870916,-0.13540089757705687,17.38140462072161,4.303191528320326,56.80683388940322,-22.082774507453465,8.758402759149323,9,-2.2200088500976562,-9.170005798339844,-12.457504272460938,-9.030006408691406,10.720001220703125,4,0.05016377054482368,-1.3560164251362103,152.8000030517578,1.4999974903252036,153.7899932861328,1.6184797529169526,156.07000732421875,0.05016377054482368
4483,2019-09-23,161.22000122070312,161.57000732421875,155.77999877929688,156.5500030517578,1234200.0,0.03551929277782673,1.1564235968050374,1.6920223352498893,78.51284795814638,81.27777553950315,-5.124639293019641,-15.27862978130048,-12.830045215718314,-7.779178232163048,22.63898973572436,5.8800048828125,10.784820270845216,12.844500732421864,-4.801960169834246,30.490961634677973,4.021270281293795,21.667731183549932,-8.910003662109375,96.22024044926046,18.555348649220676,8.823230451128056,9,-4.279998779296875,-13.989997863769531,-18.762500762939453,-14.560005187988281,3.1300048828125,0,0.029834992694294016,-1.5370450606585788,155.69000244140625,-1.3560164251362103,152.8000030517578,1.4999974903252036,153.7899932861328,0.029834992694294016
4484,2019-09-24,159.22000122070312,163.61000061035156,158.72000122070312,162.47999572753906,1263100.0,-0.012405408664289075,-1.2957773216850597,-0.6980719025789651,73.38731498462384,79.40067619829121,-2.6999818281322234,-11.985600861074346,-11.043665812551296,-5.958561196360449,21.36802012643921,4.8899993896484375,11.22845303827458,9.633500671386713,-7.46378921017677,26.730790552950197,1.0848557306049713,18.182145612168455,-6.724803466796885,61.15045837119898,-13.688992999258332,8.548644940781747,9,-1.2600021362304688,-10.970001220703125,-16.762500762939453,-12.560005187988281,4.75,1,0.0424569429406394,1.1564235968050374,161.22000122070312,-1.5370450606585788,155.69000244140625,-1.3560164251362103,152.8000030517578,0.0424569429406394
4485,2019-09-25,162.27999877929688,162.6699981689453,158.8800048828125,159.22000122070312,789300.0,0.019218675638320804,-1.0267396696912332,-0.9386511394964591,72.18617359897833,78.63965070223662,-5.83773534144845,-13.584901390632098,-14.377686500807073,-9.125924509604147,20.493551512560558,3.7899932861328125,11.788586411839844,11.323998260498058,-5.194791193031449,27.842787714027565,3.0646035337333046,19.583392987262812,-9.340208911132834,88.2300754702204,15.220795963718075,8.259394726764759,9,-4.319999694824219,-14.029998779296875,-19.822498321533203,-15.620002746582031,0.1999969482421875,2,0.017500593783914553,-1.2957773216850597,159.22000122070312,1.1564235968050374,161.22000122070312,-1.5370450606585788,155.69000244140625,0.017500593783914553
4486,2019-09-26,160.3800048828125,162.07000732421875,158.5,162.07000732421875,727500.0,-0.011708121215038947,3.224854635414786,-0.5522888201854992,67.94767343934222,76.54586160642367,-3.4930125641774055,-10.355560060645587,-12.64759061315192,-7.324996807061325,19.29491037495755,3.779998779296875,11.298039775652654,8.243003845214844,-7.354056949764896,23.840064640194583,0.4444734477249881,16.0415342427047,-7.013406584960961,70.4212795866153,0.2802536583315316,7.798530397489867,9,-2.4200057983398438,-12.1300048828125,-17.922504425048828,-13.720008850097656,4.44000244140625,3,0.04009223394449668,-1.0267396696912332,162.27999877929688,-1.2957773216850597,159.22000122070312,1.1564235968050374,161.22000122070312,0.04009223394449668
4487,2019-09-27,161.67999267578125,162.4199981689453,160.4499969482422,161.1300048828125,531900.0,0.0081056724865336,-1.0628245482288654,-0.32543609375564303,68.86418340609237,74.83024041881619,-4.53637866985801,-10.32544601571476,-14.113287956231432,-8.696260830903896,19.034690633558395,2.0399932861328125,10.303029277773419,8.36249237060548,-6.297451319313382,23.022436060524342,1.0325205256460492,15.692464215564911,-7.903658285429714,75.35111771090935,8.198391896984845,7.329971844959432,9,-3.7199935913085938,-13.42999267578125,-19.54749298095703,-15.019996643066406,4.9300079345703125,4,0.023998052069393205,3.224854635414786,160.3800048828125,-1.0267396696912332,162.27999877929688,-1.2957773216850597,159.22000122070312,0.023998052069393205
4488,2019-09-30,165.39999389648438,165.97000122070312,161.4600067138672,161.63999938964844,982800.0,0.023008420269803542,-1.1893284248186158,6.836505382310509,65.63413404107033,72.72205176315637,-7.592136218508983,-12.525720099383364,-17.92791773698002,-12.43405714740112,18.902744553619428,4.5099945068359375,9.965981406929217,10.70999374389649,-3.001258899909402,24.421246387702382,3.854367421993544,17.565620065799436,-11.230312857332848,92.36938111015333,27.669488237117093,6.855626321902946,9,-6.2599945068359375,-15.969993591308594,-23.974994659423828,-18.73999786376953,2.7400054931640625,0,0.006106467973977736,-1.0628245482288654,161.67999267578125,3.224854635414786,160.3800048828125,-1.0267396696912332,162.27999877929688,0.006106467973977736
4489,2019-10-01,167.2899932861328,167.63999938964844,163.94000244140625,165.58999633789062,1086300.0,0.011426840746023847,2.0833190282731566,0.45212750847148103,63.192484361523185,71.13690040415491,-8.630831519501953,-12.959170461531016,-19.956043508473783,-14.351320385018454,18.728759931108325,3.6999969482421875,9.287245013710049,11.253493499755848,-1.8062263961266751,24.31321339563837,4.723633551814572,17.783353447697124,-12.412293036088187,96.17061130319082,34.42847224280672,6.529859947941268,10,-7.314994812011719,-17.024993896484375,-26.187496185302734,-20.62999725341797,2.410003662109375,1,-0.017574196309450674,-1.1893284248186158,165.39999389648438,-1.0628245482288654,161.67999267578125,3.224854635414786,160.3800048828125,-0.017574196309450674
4490,2019-10-02,162.9600067138672,166.8699951171875,161.9499969482422,166.27000427246094,975400.0,-0.025883117616363416,1.1818274091065955,-1.947060882677653,61.89457110219844,69.792072286126,-3.1997762800547207,-7.346389771323686,-15.776726403608393,-10.045791187916507,18.900466563625976,5.339996337890625,8.629281214112524,5.870006561279297,-5.699068024129502,17.439081146688096,0.08546926857491144,11.654543853983682,-7.061322532654259,48.79657562032658,-11.888466136043093,5.784537292704397,10,-2.7950057983398438,-12.490005493164062,-22.057506561279297,-16.300010681152344,6.3199920654296875,2,0.0061978059967151555,2.0833190282731566,167.2899932861328,-1.1893284248186158,165.39999389648438,-1.0628245482288654,161.67999267578125,0.0061978059967151555
4491,2019-10-03,159.86000061035156,162.7899932861328,158.25999450683594,162.60000610351562,918100.0,-0.019023109817114636,1.9038641176499358,0.8277968320702181,54.21580680699188,67.31502107766299,1.1253499839775145,-3.3709345253321317,-12.894243219109399,-6.944607480941954,19.99480215365553,4.70001220703125,7.886430536861468,2.1045005798339957,-8.39342025715078,12.602421416818771,-3.1444598386583777,7.353460998326369,-3.022011212463781,17.05762548639398,-39.677551909257424,5.248960418492385,10,1.8499984741210938,-9.389999389648438,-19.21750259399414,-13.200004577636719,7.5399932861328125,3,0.016389310066209584,1.1818274091065955,162.9600067138672,2.0833190282731566,167.2899932861328,-1.1893284248186158,165.39999389648438,0.016389310066209584
4492,2019-10-04,159.94000244140625,160.61000061035156,157.1999969482422,159.5399932861328,749000.0,0.0005004493353510941,2.919532065279349,-0.14598845012223713,55.85122139609482,64.79706257076838,1.9127564543466349,-2.580649084966524,-12.922267961229068,-7.029022141009108,21.18256699986442,3.410003662109375,7.583733300378412,1.5480026245117244,-7.730632778261764,10.826638027285213,-3.09131507687502,6.187320325898469,7.6999969482421875,26.245257206999163,-27.68715659200415,4.639317701386742,10,2.4799957275390625,-7.7350006103515625,-19.46750259399414,-13.280006408691406,8.8800048828125,4,0.030511471853955197,1.9038641176499358,159.86000061035156,1.1818274091065955,162.9600067138672,2.0833190282731566,167.2899932861328,0.030511471853955197
4493,2019-10-07,158.27000427246094,160.3699951171875,157.10000610351562,159.08999633789062,1206600.0,-0.010441403923056147,-1.0696208949602353,-2.049933244325768,53.16637670261459,62.55029165054512,3.4869849372746273,-0.059980430891471315,-11.30212267058846,-5.374469960005513,22.256255186593332,3.269989013671875,7.493953972147466,-0.6639961242675838,-8.381591819326331,7.053599570791164,-4.522793971796972,3.1948017232618042,9.161195068359376,11.100558958463928,-43.19475346740334,3.858797847529377,10,4.099998474121094,-6.06500244140625,-17.78750228881836,-11.610008239746094,-2.1300048828125,0,0.052694737554523474,2.919532065279349,159.94000244140625,1.9038641176499358,159.86000061035156,1.1818274091065955,162.9600067138672,0.052694737554523474
4494,2019-10-08,154.3300018310547,156.88999938964844,153.25,156.60000610351562,913200.0,-0.02489418294715884,1.554393742270194,2.7683246803997097,50.741770725564535,60.16758022016581,7.443118195483294,4.058988089239222,-7.472324006278768,-1.4961335561679903,22.46871007343689,5.0200042724609375,6.9283664834503895,-4.585498809814453,-12.347474528262552,3.1764769086336457,-8.466486669038488,-0.7045109505904179,12.687949780273442,7.929531705131078,-49.0829530087669,3.880987859224049,10,6.114997863769531,-2.125,-14.735000610351562,-7.670005798339844,4.25,1,0.08948355727819912,-1.0696208949602353,158.27000427246094,2.919532065279349,159.94000244140625,1.9038641176499358,159.86000061035156,0.08948355727819912
4495,2019-10-09,154.41000366210938,155.3800048828125,153.25,154.61000061035156,641600.0,0.0005183815855991369,1.4482737453193373,0.08810421666095303,52.26824703519671,58.4254217308163,6.849673942730448,3.8245992752701454,-7.6238974419766805,-1.6489796354402415,22.098822406123894,2.1300048828125,5.724810841978211,-4.282997131347656,-12.302520251907879,3.7365259892125664,-8.292758691627768,-0.2732355710675449,11.781870852539072,12.159376084630358,-49.0663879978216,4.0097615602801095,10,6.034996032714844,-1.3350067138671875,-14.81500244140625,-7.750007629394531,2.4199981689453125,2,0.09902203823264855,1.554393742270194,154.3300018310547,-1.0696208949602353,158.27000427246094,2.919532065279349,159.94000244140625,0.09902203823264855
4496,2019-10-10,155.9499969482422,156.4199981689453,153.82000732421875,154.60000610351562,731400.0,0.009973403598271702,1.2707410196099336,-6.750057221332113,50.38077730505583,56.37170994181225,5.157573728446977,2.470330159988805,-9.181647021130601,-3.2642996735613963,21.59238485140458,2.5999908447265625,4.877883360233255,-2.780503845214838,-10.738028412273536,5.17702072184386,-6.759266128744173,1.1982584383144967,9.465365095527346,36.684738102395585,-24.063136196247086,3.9787622835293486,10,4.495002746582031,-0.5949935913085938,-15.96249771118164,-9.290000915527344,6.7100067138671875,3,0.08547612755310752,1.4482737453193373,154.41000366210938,1.554393742270194,154.3300018310547,-1.0696208949602353,158.27000427246094,0.08547612755310752
4497,2019-10-11,158.55999755859375,160.0,157.39999389648438,157.50999450683594,691600.0,0.01673613761735293,-3.0944840263844,0.7777853130333549,45.73990045121484,54.16123954293943,2.300367787992826,-0.017715271046029102,-11.757197341410404,-5.977687415817485,21.38109041645259,4.0500030517578125,3.9201762475011606,-0.24850311279297443,-8.165083921858155,7.668077696272206,-4.206793517325565,3.709787291739616,6.125442762549625,74.5786685411559,17.561120159045714,3.9582904045325944,10,1.8850021362304688,-1.9549942016601562,-17.654998779296875,-11.900001525878906,5.1100006103515625,4,0.05575174365541935,1.2707410196099336,155.9499969482422,1.4482737453193373,154.41000366210938,1.554393742270194,154.3300018310547,0.05575174365541935
4498,2019-10-14,157.32000732421875,159.22999572753906,157.08999633789062,158.13999938964844,430100.0,-0.007820321982010436,-2.343712374980629,-0.7809425544591865,46.881161633163416,52.348870350899446,2.5408800757233223,1.392096928412542,-10.362023249517733,-4.929020318846341,21.12883393291761,2.1399993896484375,3.1891159287339406,-1.5509933471679744,-9.395956025121023,6.293969330785075,-5.473474686144499,2.37148799180855,6.679306577656035,60.29640480324075,3.6445998405026643,3.922481338976525,10,2.739990234375,-0.7150039672851562,-16.277507781982422,-10.660011291503906,4.6599884033203125,0,0.07309941180144874,-3.0944840263844,158.55999755859375,1.2707410196099336,155.9499969482422,1.4482737453193373,154.41000366210938,0.07309941180144874
4499,2019-10-15,159.72999572753906,161.24000549316406,157.14999389648438,158.74000549316406,620300.0,0.015319020411393769,1.0399010654490106,-1.2073168462383,45.722899737667156,50.55201797706263,-1.1781664083113697,-0.7690657828280791,-12.501160768675504,-7.4146336055737265,21.526984488980005,4.0900115966796875,2.311882303705204,0.6759956359863395,-7.063906039681228,8.415897311653907,-3.1939552018474444,4.545946473820123,3.6243593402232364,81.10126749078076,27.268913145606092,3.8699508378337844,10,-1.7099990844726562,-2.5149993896484375,-19.419998168945312,-13.069999694824219,2.010009765625,1,-0.02247540495784084,-2.343712374980629,157.32000732421875,-3.0944840263844,158.55999755859375,1.2707410196099336,155.9499969482422,-0.02247540495784084
4500,2019-10-16,162.75,164.33999633789062,159.1999969482422,159.2100067138672,870600.0,0.018906932656608477,-1.8876297099554669,3.5757860665844636,53.831228607822496,50.509287066043825,-4.7283269873543645,-3.2500214582355227,-15.289586991567859,-10.466165411161853,22.445480748782217,5.1399993896484375,1.3920560622404707,3.247999572753912,-4.242210626220157,10.73820977172798,-0.49710552673312236,6.993104672240946,-9.5,84.88595058583948,31.782509466199414,3.745105099487029,10,-3.9550018310546875,-2.7750015258789062,-19.21249771118164,-16.090003967285156,-4.4199981689453125,2,-0.025622108564948176,1.0399010654490106,159.72999572753906,-2.343712374980629,157.32000732421875,-3.0944840263844,158.55999755859375,-0.025622108564948176
4501,2019-10-17,163.75,164.7100067138672,161.25,162.5,730800.0,0.006144393241167334,1.1829602888086643,0.3531080143277715,53.379054940653575,50.23460190432813,-5.720023395678567,-3.5706842764807334,-15.990033346385474,-11.435834051317414,23.503988585740736,3.4600067138671875,0.4195896877978953,3.7004997253417855,-3.312631444243891,10.713630894927462,0.1939341405489472,7.207065310134624,-10.278200073242175,87.40150384973518,35.57917566877143,3.5065655847928445,10,-4.769996643066406,-3.7750015258789062,-17.59000015258789,-17.090003967285156,-5.8800048828125,3,-0.04225953080271949,-1.8876297099554669,162.75,1.0399010654490106,159.72999572753906,-2.343712374980629,157.32000732421875,-0.04225953080271949
4502,2019-10-18,163.5,164.74000549316406,160.72000122070312,163.52000427246094,642900.0,-0.0015267175572518665,2.2682872366160316,-0.01600341796875,46.50221690873257,49.494139705007896,-5.489177418250193,-2.8517915006470957,-15.449781345348043,-11.176128440253677,24.105047212497947,4.0200042724609375,-0.2573989135997863,3.059999847412115,-3.7991080539470374,9.919107748771268,-0.3695541032674612,6.489553798091691,-9.578671801757793,83.79079726578784,35.56494331642156,3.42955395067958,10,-4.504997253417969,-3.5250015258789062,-16.710002899169922,-16.840003967285156,-4.350006103515625,4,-0.005137592280676562,1.1829602888086643,163.75,-1.8876297099554669,162.75,1.0399010654490106,159.72999572753906,-0.005137592280676562
4503,2019-10-21,166.02999877929688,166.35000610351562,163.99000549316406,164.52999877929688,663300.0,0.015473998650133769,1.2055929496320803,-74.98398169336384,47.733820590493764,49.15992302333336,-7.602104387073894,-5.273327131114314,-17.650921452288117,-13.739252672361943,23.997418830113578,2.850006103515625,-0.3581519086705498,5.349498748779297,-1.9480544801999713,12.647051977758565,1.7007221342896628,8.998275363268931,-11.459549943359349,96.52166413459561,52.11492338072152,3.648776614489639,10,-6.2299957275390625,-6.055000305175781,-19.240001678466797,-19.37000274658203,-8.94000244140625,0,-0.014214302401391321,2.2682872366160316,163.5,1.1829602888086643,163.75,-1.8876297099554669,162.75,-0.014214302401391321
4504,2019-10-22,165.97999572753906,167.25,164.1300048828125,166.39999389648438,575300.0,-0.00030116877748265214,1.9433772141330243,-0.279998779296875,56.420047670762926,49.621234205062954,-6.3986480773221786,-4.944418290128681,-17.19590418482079,-13.652906361715907,23.623931796677777,3.1199951171875,-0.5249045441331077,4.961495971679682,-2.669804758300671,12.592796701660035,1.1458456066895053,8.777146336669858,-10.467182310195284,84.22355539127881,38.70436945033167,3.815650364990182,10,-5.4449920654296875,-6.004997253417969,-18.755001068115234,-19.31999969482422,-7.1999969482421875,1,-0.024099289691307813,1.2055929496320803,166.02999877929688,2.2682872366160316,163.5,1.1829602888086643,163.75,-0.024099289691307813
4505,2019-10-23,165.1199951171875,166.67999267578125,163.25999450683594,165.25,701000.0,-0.005181350960891007,1.287631664897526,0.30953678474114443,62.35901922049613,50.95214997344521,-4.31325455721543,-4.069382487534085,-15.934788523914705,-12.731974478729882,23.1285882592507,3.4199981689453125,-0.4716225958024438,3.9594955444335938,-3.8736616721284634,11.79265276099565,0.04291693615255099,7.8760741527146365,-8.433463041578108,67.38123612571562,17.507475843029496,3.9165786082810317,10,-2.9499969482421875,-5.144996643066406,-16.75499725341797,-18.459999084472656,-8.039993286132812,2,-0.020469899006626213,1.9433772141330243,165.97999572753906,1.2055929496320803,166.02999877929688,2.2682872366160316,163.5,-0.020469899006626213
4506,2019-10-24,166.80999755859375,170.5500030517578,166.3000030517578,168.44000244140625,1070100.0,0.010234995708465533,-2.207554557494098,12.538028169014085,65.006552817845,53.092889125293006,-4.806184377614159,-5.536843624854782,-17.010722463039258,-14.373592512578654,22.958058091883842,5.4300079345703125,0.06961362323042408,5.32799835205077,-2.8887059064768437,13.544702610578383,1.219646222786963,9.436350481314577,-9.0671186905453,61.95315568153066,8.715027482406022,4.108352129263808,10,-2.9899978637695312,-5.379997253417969,-17.81999969482422,-20.150001525878906,-10.259994506835938,3,-0.05083625592980645,1.287631664897526,165.1199951171875,1.9433772141330243,165.97999572753906,1.2055929496320803,166.02999877929688,-0.05083625592980645
4507,2019-10-25,165.55999755859375,169.69000244140625,165.33999633789062,166.5,643100.0,-0.007493555651908235,-5.304334365325078,0.5766868868419082,66.22162403325291,55.24182939196962,-2.7477698022118204,-4.196411508406186,-15.181078430911981,-13.081985585979254,22.60732730552693,4.350006103515625,0.5852637365690612,3.883998107910145,-4.533161487926037,12.301157703746327,-0.3245816900079319,8.092577905828222,-6.280263788500179,31.550073468157517,-25.902080956069486,4.208579797918086,10,-1.7099990844726562,-3.9399948120117188,-15.869998931884766,-19.159996032714844,-12.949996948242188,4,-0.04644843292344614,-2.207554557494098,166.80999755859375,1.287631664897526,165.1199951171875,1.9433772141330243,165.97999572753906,-0.04644843292344614
4508,2019-10-28,166.41000366210938,167.97000122070312,165.22999572753906,165.9600067138672,978800.0,0.005134127301583247,-1.8690872778110645,-0.4787189143562106,81.16617208112515,59.17997076346494,-2.428101459811643,-5.235286364134879,-15.400275726577348,-13.889649983062043,21.65404866520461,2.7400054931640625,1.1658837293429087,4.683503723144526,-3.839189076527987,13.206196522817038,0.4221573233082836,8.944850122980768,-5.777837578216094,43.2099514817125,-19.659380052654853,4.261346399836251,10,-1.535003662109375,-4.510002136230469,-16.415008544921875,-20.01000213623047,-14.080001831054688,0,-0.04362724359027259,-5.304334365325078,165.55999755859375,-2.207554557494098,166.80999755859375,1.287631664897526,165.1199951171875,-0.04362724359027259
4509,2019-10-29,164.35000610351562,166.9199981689453,163.99000549316406,166.27000427246094,657500.0,-0.012379048814736615,-1.2196919342253563,-4.2666915330100705,73.26781193386711,61.33959113302545,0.39801916302843665,-3.5909482936599204,-12.712664014388452,-11.806045053813591,20.258852714505316,2.92999267578125,1.7482250145176295,2.770505523681635,-5.443994362281302,10.985005409644572,-1.3367444192998335,6.877755466663103,-2.527699583478608,14.952130576568054,-52.08728406388407,4.107249942981469,10,1.2849960327148438,-2.4500045776367188,-12.265003204345703,-17.95000457763672,-12.060012817382812,1,-0.04417407664136197,-1.8690872778110645,166.41000366210938,-5.304334365325078,165.55999755859375,-2.207554557494098,166.80999755859375,-0.04417407664136197
4510,2019-10-30,163.97000122070312,165.5500030517578,162.8000030517578,163.99000549316406,721600.0,-0.002312168352297861,-1.3305078718520673,0.010418901842977375,69.85149872302046,63.16986266439955,1.0831894271820204,-3.3006221231970585,-11.665249800835454,-11.37518293211349,19.290181175802452,2.75,2.4318079859239674,2.340000915527355,-5.922510891563576,10.602512722618286,-1.7912549880180961,6.471256819072806,6.5800018310546875,15.09675056703629,-53.47801614075096,4.131255903545463,10,1.6650009155273438,-2.0699996948242188,-10.865001678466797,-17.12000274658203,-9.350006103515625,2,-0.03165214614117451,-1.2196919342253563,164.35000610351562,-1.8690872778110645,166.41000366210938,-5.304334365325078,165.55999755859375,-0.03165214614117451
4511,2019-10-31,162.47999572753906,164.1699981689453,161.05999755859375,163.83999633789062,826600.0,-0.009087061548279873,2.0792020123429746,67.98550724637681,60.27253090344338,64.69989755270075,2.6531016074812044,-1.6909657974725292,-9.538790374118179,-9.82091244835118,19.141671286081547,3.1100006103515625,3.000491815668454,0.7189956665039006,-7.508360576365789,8.94635190937359,-3.394682454930944,4.832673787938745,7.915007324218749,16.454198905186924,-49.239439935312674,4.113678121434851,10,3.3250045776367188,-0.5799942016601562,-9.374996185302734,-15.629997253417969,-10.909988403320312,3,-0.03323482298423719,-1.3305078718520673,163.97000122070312,-1.2196919342253563,164.35000610351562,-1.8690872778110645,166.41000366210938,-0.03323482298423719
4512,2019-11-01,164.82000732421875,166.3300018310547,162.4600067138672,163.00999450683594,677800.0,0.01440184427751734,-1.659801058156668,-1.330891180199486,68.58273384558849,67.0164434699335,0.5811369044786261,-3.843702982838124,-11.242976894198705,-12.056373039893941,19.43370379108263,3.8699951171875,3.1298953067695265,2.81500701904298,-5.474179046915339,11.104193085001299,-1.3295860139361935,6.959600052022154,5.201595507812499,54.41400539688288,-11.468195025260037,4.144593032979162,11,0.9849929809570312,-2.9200057983398438,-11.715007781982422,-17.970008850097656,-8.650009155273438,4,-0.05017597321296652,2.0792020123429746,162.47999572753906,-1.3305078718520673,163.97000122070312,-1.2196919342253563,164.35000610351562,-0.05017597321296652
4513,2019-11-04,166.61000061035156,167.3699951171875,164.58999633789062,165.83999633789062,708700.0,0.010860291266773903,1.4279536504594308,0.4254137125804031,67.58689930305815,68.25720476241074,-1.2493092013701812,-5.24580370479265,-12.284253081336374,-13.731462992158043,19.84461081895665,2.779998779296875,3.2647881027438643,4.188000488281261,-4.149024505170615,12.525025481733138,0.019487991555337203,8.356512985007186,3.053138010742174,87.95570838532447,23.007259455369308,4.168512496725937,11,-0.8050003051757812,-4.709999084472656,-13.505001068115234,-19.76000213623047,-10.710006713867188,0,-0.08402856940587622,-1.659801058156668,164.82000732421875,2.0792020123429746,162.47999572753906,-1.3305078718520673,163.97000122070312,-0.08402856940587622
4514,2019-11-05,168.13999938964844,170.8699951171875,166.50999450683594,167.6699981689453,1222500.0,0.009183114901218037,-2.125438893932599,0.6103878088896816,64.91420214028105,68.54111397572018,-2.727517374485501,-5.995538794569967,-13.030707123052878,-15.15549599394663,21.496529597356602,4.3600006103515625,3.728911795645814,5.027499389648426,-2.7568669933238823,12.811865772620735,1.1353161981622577,8.919682581134595,-7.0800018310546875,72.17129044902225,9.342253697377046,3.8921831914861555,11,-2.1750030517578125,-6.0800018310546875,-13.854999542236328,-20.110000610351562,-12.020004272460938,1,-0.0940287713571093,1.4279536504594308,166.61000061035156,-1.659801058156668,164.82000732421875,2.0792020123429746,162.47999572753906,-0.0940287713571093
4515,2019-11-06,169.6999969482422,169.9499969482422,166.42999267578125,168.13999938964844,866300.0,0.009277968147118898,2.4174839264021806,3.319135121096033,65.96884196318074,68.6480349918686,-3.9890065234564247,-6.694548656082759,-13.769331450023031,-16.598422689888736,23.22823714470223,3.5200042724609375,4.029811138534399,5.8229972839355355,-1.3413176276430647,12.987312195514136,2.2408398281462496,9.405154739724821,-8.44379943847656,88.0734101924381,27.181407565506937,3.582157455789295,11,-3.7350006103515625,-7.6399993896484375,-14.579998016357422,-20.834999084472656,-14.489990234375,2,-0.1025928342675183,-2.125438893932599,168.13999938964844,1.4279536504594308,166.61000061035156,-1.659801058156668,164.82000732421875,-0.1025928342675183
4516,2019-11-07,169.27999877929688,171.36000061035156,168.8300018310547,170.4499969482422,669100.0,-0.0024749450589172106,-1.4444526349154867,-0.75,65.37232220687326,68.55366812227086,-3.5557139491262717,-5.507045345766926,-12.576190283195842,-16.111945831713854,24.904657469631562,2.529998779296875,4.073161004775272,4.736499023437489,-1.773020623463026,11.246018670338003,1.4817391999872314,7.991258846887746,-7.8315253173828125,76.62917688206147,17.86397811325172,3.2547598234502626,11,-3.0699996948242188,-6.974998474121094,-13.96249771118164,-20.415000915527344,-15.779998779296875,3,-0.0866021016530295,2.4174839264021806,169.6999969482422,-2.125438893932599,168.13999938964844,1.4279536504594308,166.61000061035156,-0.0866021016530295
4517,2019-11-08,167.39999389648438,170.6999969482422,165.8000030517578,170.36000061035156,1243000.0,-0.011105889038099614,1.6923047901706554,2.5299242276041056,53.77408615529475,65.51010301940082,-1.5502868118091158,-3.0891982426543905,-9.971179779559918,-14.15879435290438,25.563328602889868,4.899993896484375,4.00443096020615,2.41449432373048,-3.563108648181924,8.392097295642884,-0.5743071622257219,5.403295809686682,-5.555059348632824,41.506584715526316,-11.967028679121313,2.988801485956196,11,-1.1899948120117188,-5.094993591308594,-11.309993743896484,-18.534996032714844,-9.419998168945312,4,-0.09456384199186085,-1.4444526349154867,169.27999877929688,2.4174839264021806,169.6999969482422,-2.125438893932599,168.13999938964844,-0.09456384199186085
4518,2019-11-11,168.82000732421875,171.42999267578125,165.9499969482422,166.72000122070312,1805500.0,0.00848275674736576,-2.0109745464301283,-0.7094599122621619,57.274606903182686,63.73308023821366,-2.8971572210572276,-3.798222965223175,-10.630869976000042,-15.488677702783036,26.393670188638417,5.4799957275390625,3.7420298934868867,3.259507751464838,-1.7469497714238855,8.265965274353562,0.7562789900204621,5.762736512909214,-6.5944701338671905,53.641382562668205,3.8898217759295406,2.5032287614443653,11,-2.57501220703125,-6.480010986328125,-11.50750732421875,-19.95500946044922,-10.790008544921875,0,-0.07493193108906282,1.6923047901706554,167.39999389648438,-1.4444526349154867,169.27999877929688,2.4174839264021806,169.6999969482422,-0.07493193108906282
4519,2019-11-12,156.13999938964844,160.41000366210938,154.30999755859375,157.9499969482422,4357300.0,-0.07510962791405618,-1.2303490830780903,-0.8619010942699781,35.67328707664099,59.93550116639372,9.494206390694501,9.063744242235941,2.600101099879737,-2.7908793045910443,26.503719772090474,14.510009765625,3.2162028583627773,-9.241000366210926,-15.278838517767156,-3.2031622146546965,-12.259919441989041,-6.222081290432811,15.289993286132812,10.689266080557873,-35.3107567022484,3.0189190757781166,11,6.7299957275390625,6.1999969482421875,1.1475028991699219,-7.275001525878906,0.339996337890625,1,-0.0015371172928284604,-2.0109745464301283,168.82000732421875,1.6923047901706554,167.39999389648438,-1.4444526349154867,169.27999877929688,-0.0015371172928284604
4520,2019-11-13,158.5800018310547,158.8800048828125,153.75999450683594,155.30999755859375,1370900.0,0.015627017106085717,1.6459931000492853,-1.8066346315966952,37.17671404382106,57.36929929310235,6.938930315216538,6.635524782884659,0.7014505278432068,-5.184192011100976,26.091810807433934,5.1200103759765625,2.339147781497303,-6.5924980163574105,-13.267282367808008,0.08228633509318684,-9.929890192082695,-3.255105840632126,12.849990844726562,27.277916376300603,-16.01411149473182,3.337392175725293,11,4.014991760253906,3.7599945068359375,-2.2550010681152344,-9.715003967285156,-0.4600067138671875,2,-0.015512717148836841,-1.2303490830780903,156.13999938964844,-2.0109745464301283,168.82000732421875,1.6923047901706554,167.39999389648438,-0.015512717148836841
4521,2019-11-14,156.8300018310547,157.97000122070312,155.02000427246094,157.9499969482422,882000.0,-0.011035439398369928,4.086185577859041,-0.3425057045398338,36.60634482009495,53.816367179158625,8.720219613174066,8.264225550458889,2.833399916768599,-3.431853120913132,25.593567749715252,3.55999755859375,1.6567285885406022,-7.996498107910156,-15.630287161727779,-0.36270905409253373,-11.813392634818968,-4.179603581001345,13.893190917968752,17.374123612611516,-26.271185318069488,3.816894526908804,11,5.764991760253906,5.764991760253906,-0.07000350952148438,-7.965003967285156,3.1399993896484375,3,-0.010329625060724323,1.6459931000492853,158.5800018310547,-1.2303490830780903,156.13999938964844,-2.0109745464301283,168.82000732421875,-0.010329625060724323
4522,2019-11-15,162.66000366210938,162.69000244140625,157.44000244140625,157.7899932861328,1084500.0,0.0371740213159919,1.1298140163977555,-4.348242506811989,45.00932097035567,51.307747364413906,2.8514611925188262,2.496039926667379,-2.5603095717116275,-9.152621154060625,24.91342013733169,5.8600006103515625,1.2331903871089196,-2.1244964599609375,-9.798153614539245,5.54916069461737,-5.961325037250106,1.7123321173282307,7.38466115722656,50.367912153579255,6.392104505120059,3.8368285772891584,11,-0.06501007080078125,-0.06501007080078125,-4.760002136230469,-13.795005798339844,-2.089996337890625,4,-0.05631380459782409,4.086185577859041,156.8300018310547,1.6459931000492853,158.5800018310547,-1.2303490830780903,156.13999938964844,-0.05631380459782409
4523,2019-11-18,163.6699981689453,164.05999755859375,160.9499969482422,162.85000610351562,862900.0,0.00620923696112774,2.8875230075245333,0.16837583539342213,49.06899330945355,49.54716860543307,1.5428134062639174,1.3704377908608478,-3.1203719986675367,-10.074821579987145,23.998515660089314,3.1100006103515625,1.197957895671692,-0.9965019226074219,-8.662094008818627,6.669090163603784,-4.829297965713039,2.836294120498195,5.7232798378906296,96.21359928061497,46.56026000454197,3.8327960431056085,11,-1.0750045776367188,-1.0750045776367188,-5.144996643066406,-14.805000305175781,-4.399993896484375,0,-0.03476509137326955,1.1298140163977555,162.66000366210938,4.086185577859041,156.8300018310547,1.6459931000492853,158.5800018310547,-0.03476509137326955
4524,2019-11-19,161.97999572753906,163.6199951171875,161.22000122070312,163.22000122070312,714500.0,-0.010325670314126678,1.352942936428983,-1.5122164535998064,47.369807307029724,47.48060919919406,2.5335587484093764,2.893770362012276,-1.225168652717116,-8.344761091022178,22.87359675697206,2.4499969482421875,0.7196193195319438,-2.4865043640136832,-10.216258490490503,5.243249762463137,-6.351381427252107,1.378372699224741,6.787950939296877,79.80581344876678,24.716299277007984,3.8648770632384144,11,0.6149978637695312,0.6149978637695312,-3.6474952697753906,-13.114997863769531,-3.6299896240234375,1,-0.024385708435789466,2.8875230075245333,163.6699981689453,1.1298140163977555,162.66000366210938,4.086185577859041,156.8300018310547,-0.024385708435789466
4525,2019-11-20,161.74000549316406,161.9600067138672,159.72000122070312,161.7899932861328,724000.0,-0.0014816041530133495,10.48677621283255,0.04031255768165877,48.988532136880195,45.66018808030595,1.7049783659407751,3.022523189887238,-0.9126452929888274,-8.104821129025083,21.861062061030246,2.2599945068359375,0.1055890162497235,-2.5574951171875,-10.37439610655619,5.2594058721811905,-6.465945611871831,1.350955377496831,6.427623087271883,74.3363518976445,13.766544541140306,3.908450494684343,11,0.8549880981445312,0.8549880981445312,-4.122509002685547,-12.875007629394531,-2.6200103759765625,2,-0.032521389804499035,1.352942936428983,161.97999572753906,2.8875230075245333,163.6699981689453,1.1298140163977555,162.66000366210938,-0.032521389804499035
4526,2019-11-21,158.3300018310547,163.17999267578125,158.1999969482422,162.14999389648438,635900.0,-0.02108324190859201,-1.441173280675575,76.41849816849818,41.381136899066284,44.28319371850279,3.7977536491876833,6.0761820405987805,2.649753339190795,-4.765792081793677,20.228100000886407,4.9799957275390625,-0.6708848804803722,-5.543498992919922,-13.699176440758151,2.6121784549183076,-9.621337716839037,-1.4656602690008071,9.26132138643726,13.444109457690251,-45.92548552426053,4.077838723919121,11,4.264991760253906,4.264991760253906,1.0549964904785156,-9.465003967285156,1.8300018310546875,3,-0.001326386101424215,10.48677621283255,161.74000549316406,1.352942936428983,161.97999572753906,2.8875230075245333,163.6699981689453,-0.001326386101424215
4527,2019-11-22,157.8699951171875,159.10000610351562,156.82000732421875,158.3000030517578,971600.0,-0.0029053666932817857,1.2462886822661023,0.11256775595473482,37.968061593038435,42.13802201737565,3.088562393556458,6.251027226734209,3.2019234027162895,-4.393568037805409,18.927893613231596,2.279998779296875,-1.6948523148140566,-5.619005584716803,-14.156077770692889,2.9180666012592837,-9.887541677704831,-1.3504694917287736,9.168074951878197,14.502613387287136,-39.54699298346115,4.268536092988041,11,1.0400009155273438,4.724998474121094,1.6075057983398438,-9.004997253417969,1.540008544921875,4,0.013302123066240457,-1.441173280675575,158.3300018310547,10.48677621283255,161.74000549316406,1.352942936428983,161.97999572753906,0.013302123066240457
4528,2019-11-25,159.14999389648438,160.5,157.58999633789062,158.36000061035156,647500.0,0.008107929428557537,-1.4978552577292583,-1.837159788509989,37.53812050924643,42.34522573210958,0.327009076374253,4.6369795391416915,2.060842909849299,-5.75463771610913,17.476620078075634,2.910003662109375,-2.7441187627769636,-3.9760063171386832,-12.607002378944259,4.654989744666892,-8.291504348041485,0.3394917137641187,7.356953150092124,34.264569925770346,-16.7701571949041,4.315498030902793,11,-0.23999786376953125,3.4449996948242188,0.3350067138671875,-10.284996032714844,0.2700042724609375,0,0.008922484965082633,1.2462886822661023,157.8699951171875,-1.441173280675575,158.3300018310547,10.48677621283255,161.74000549316406,0.008922484965082633
4529,2019-11-26,157.08999633789062,159.47999572753906,156.91000366210938,159.47999572753906,1004400.0,-0.012943748901012353,1.1506215244747209,-3.0253413941629805,32.75910196428103,41.854379945494024,2.8339559470290396,6.456200599151543,4.238685597393527,-3.749712835160409,16.42268084013273,2.5699920654296875,-3.5204571036392167,-5.6730033874511605,-14.689324344696644,3.3433175697943227,-10.181163866073888,-1.164842908828433,8.90707260709624,4.24512005527725,-40.365170831952035,4.508160478622741,11,2.4500045776367188,5.504997253417969,2.797504425048828,-8.224998474121094,-0.2899932861328125,1,0.01387744595703766,-1.4978552577292583,159.14999389648438,1.2462886822661023,157.8699951171875,-1.441173280675575,158.3300018310547,0.01387744595703766
4530,2019-11-27,158.77999877929688,160.61000061035156,157.3300018310547,157.61000061035156,809700.0,0.010758179901991793,-2.7919154678638525,-0.4895391078394443,36.12580265851145,41.80098637198475,1.313427437412173,4.592921553343757,2.7620988849000696,-5.442568112115367,15.608468165484135,3.5200042724609375,-4.548116427940556,-3.7235008239746037,-12.891033290911224,5.444031642962017,-8.307267057442914,0.8602654094937066,6.727587188163966,30.81754668816338,-9.340114924481849,4.583766233468315,11,1.660003662109375,3.8149948120117188,1.4750022888183594,-9.915000915527344,-3.839996337890625,2,-0.002708103533738737,1.1506215244747209,157.08999633789062,-1.4978552577292583,159.14999389648438,1.2462886822661023,157.8699951171875,-0.002708103533738737
4531,2019-11-29,157.0800018310547,159.00999450683594,156.67999267578125,158.4600067138672,487100.0,-0.010706618977905258,-1.1375936165745082,-1.1794931987427781,36.29847732271998,40.83311485558078,3.4113568578852664,6.1847153281896965,4.692072846067845,-3.770187692657913,15.357155739162412,2.3300018310546875,-3.9674191419452143,-5.153498077392584,-14.63659243943954,4.329596284654372,-9.895045258416047,-0.4119508963691203,7.957680477981171,10.178329457168704,-28.577335704908176,4.741547181023474,11,3.2899932861328125,5.514991760253906,3.9924964904785156,-8.215003967285156,-3.9199981689453125,4,0.012986970093920025,-2.7919154678638525,158.77999877929688,1.1506215244747209,157.08999633789062,-1.4978552577292583,159.14999389648438,0.012986970093920025
4532,2019-12-02,156.5500030517578,159.57000732421875,156.49000549316406,157.49000549316406,893600.0,-0.00337406909293847,-4.811337594288018,0.6811587793011942,33.315198739790986,39.082693236729384,3.3341255377315235,6.391051479485014,5.3574640616838,-3.2689323365709697,14.565504967240447,3.0800018310546875,-3.600575857048767,-5.269996643066406,-14.996310285664379,4.456316999531566,-10.133153464365392,-0.40683982176742006,8.03657174519006,1.4562531480548724,-33.95345107886111,4.86315682129898,12,3.5049972534179688,6.044990539550781,6.0749969482421875,-6.230003356933594,-3.6800079345703125,0,0.023059728776613664,-1.1375936165745082,157.0800018310547,-2.7919154678638525,158.77999877929688,1.1506215244747209,157.08999633789062,0.023059728776613664
4533,2019-12-03,152.61000061035156,155.25,151.8800048828125,155.25,1047200.0,-0.025167693162571392,1.5530271941739155,2.808502694630219,43.70317707272938,38.67528987736269,6.191369351127037,9.72714739056346,9.211591601220846,0.5825590437164578,13.879052196981807,4.6699981689453125,-3.14807719734668,-8.509999084472668,-18.784500639473208,1.764502470527873,-13.647249861972938,-3.3727483069723974,11.543510974991818,8.361925369977751,-28.92826031249513,5.137250777500276,12,4.9199981689453125,9.044998168945312,10.125,-0.8899993896484375,-3.600006103515625,1,0.04455804353949122,-4.811337594288018,156.5500030517578,-1.1375936165745082,157.0800018310547,-2.7919154678638525,158.77999877929688,0.04455804353949122
4534,2019-12-04,152.3300018310547,153.92999267578125,152.0,152.6199951171875,2822700.0,-0.0018347341470220657,-3.0631555277148683,0.10984596711267809,37.92036880623987,37.445493951735976,5.541289270270937,9.235478376718788,9.465167156119605,0.7660912287861947,12.487966448114774,1.92999267578125,-3.4622417573756934,-7.999497985839838,-18.43144720125963,2.4324512295799536,-13.21547259354972,-2.7835233781299564,11.087099352136846,5.15460674078748,-32.02225887703721,5.21597460770989,12,5.1999969482421875,9.324996948242188,11.057498931884766,-0.6100006103515625,-7.07000732421875,2,0.046543663445589356,1.5530271941739155,152.61000061035156,-4.811337594288018,156.5500030517578,-1.1375936165745082,157.0800018310547,0.046543663445589356
4535,2019-12-05,152.2899932861328,153.47999572753906,151.82000732421875,152.88999938964844,1603000.0,-0.0002626438944459686,-1.1558598549403512,2.069034464614575,40.604288375911835,37.35917744916327,4.581653628407594,8.331454901574574,9.379094824351426,0.6630745399284592,11.062576193431894,1.6599884033203125,-4.106869556082614,-7.16900634765625,-17.20676106043453,2.8687483651220305,-12.18788370404539,-2.1501289912671098,10.43488211903599,6.064334992439516,-32.22874236044645,5.018877356389139,12,3.9250106811523438,9.335006713867188,11.477508544921875,-0.5699920654296875,-3.3899993896484375,3,0.029614616616019385,-3.0631555277148683,152.3300018310547,1.5530271941739155,152.61000061035156,-4.811337594288018,156.5500030517578,0.029614616616019385
4536,2019-12-06,154.6199951171875,155.4499969482422,151.92999267578125,153.2899932861328,1803900.0,0.015299769740464209,1.354513582338622,-2.216647169523422,30.542093127342184,36.53406984186368,1.8663055960835209,5.108779348859684,7.0087392802252,-1.7325501185459302,9.104738956458359,3.5200042724609375,-4.553212876165105,-4.106004333496088,-13.222924676612905,5.010916009620729,-8.664464505054497,0.4524558380623205,7.232490841505296,36.12887474798387,-0.6105109486249489,4.558460171558412,12,1.5950088500976562,7.0050048828125,9.147506713867188,-2.899993896484375,-4.4099884033203125,4,0.0020696373970017223,-1.1558598549403512,152.2899932861328,-3.0631555277148683,152.3300018310547,1.5530271941739155,152.61000061035156,0.0020696373970017223
4537,2019-12-09,151.57000732421875,154.44000244140625,150.5,154.24000549316406,1900000.0,-0.01972570100430504,1.566783468774075,-2.0075146564482638,23.34803420389106,34.957393585713085,4.390353101791874,7.28555126194459,9.940191325447387,1.2297407248859429,8.168831473262204,4.1199951171875,-5.195856124408749,-6.364492797851568,-15.049049490502028,2.320063894798892,-10.706771144176798,-2.022214451526338,9.479880343716133,21.616322907001475,-7.286027641346436,4.342278346325227,12,3.9849929809570312,9.394989013671875,12.282493591308594,0.149993896484375,0.3699951171875,0,0.01049017787859241,1.354513582338622,154.6199951171875,-1.1558598549403512,152.2899932861328,-3.0631555277148683,152.3300018310547,0.01049017787859241
4538,2019-12-10,156.1699981689453,157.33999633789062,152.44000244140625,153.17999267578125,1510600.0,0.030348951787584566,-1.192397890388981,-1.119853012612798,38.65677297578135,35.612690364768675,-0.7563413516436412,1.7805513615579684,5.152747972307736,-3.4166005100225334,6.75718332723152,5.769989013671875,-5.159064785559593,-1.1320014953613224,-8.163813525294103,5.899810534571458,-4.6479075103277125,2.3839045196050677,3.8249007321960846,82.89475445382875,57.93499289981786,3.5159060149663866,12,-0.6149978637695312,4.7949981689453125,7.682502746582031,-4.4499969482421875,-5.1199951171875,1,-0.021130838768326443,1.566783468774075,151.57000732421875,1.354513582338622,154.6199951171875,-1.1558598549403512,152.2899932861328,-0.021130838768326443
4539,2019-12-11,155.89999389648438,157.4499969482422,153.77000427246094,155.86000061035156,944900.0,-0.0017289125672451666,1.343944835093278,0.013375656407403817,38.611521576249615,35.88888135562847,-0.7519681763290578,2.1414461606730413,5.167367747268116,-3.2264425502058316,6.301489677969569,3.67999267578125,-4.964484135916706,-1.3900054931640682,-8.430980342210916,5.650969355882779,-4.910492917687492,2.1304819313593555,3.1454151145428852,77.69778802349195,56.54727176956807,3.5204874245234183,12,-0.864990234375,5.06500244140625,7.952507019042969,-4.17999267578125,-6.899993896484375,2,-0.044194994608038995,-1.192397890388981,156.1699981689453,1.566783468774075,151.57000732421875,1.354513582338622,154.6199951171875,-0.044194994608038995
4540,2019-12-12,156.1199951171875,157.83999633789062,155.4499969482422,155.58999633789062,710300.0,0.0014111688859281823,-4.901250847713059,13.252193819152994,45.07793538020898,36.86437669534947,-1.5522019166429288,1.8210648388262314,4.82886275284028,-3.5057028830434547,5.68398045339033,2.3899993896484375,-4.857399267055541,-1.0470039367675668,-8.07903627705383,5.985028403518697,-4.563020106910699,2.4690122333755653,2.070872992737037,76.566729170911,52.19248603235488,3.516016170143129,12,-1.084991455078125,4.845001220703125,7.8925018310546875,-4.239997863769531,-8.470001220703125,3,-0.06956188156552134,1.343944835093278,155.89999389648438,-1.192397890388981,156.1699981689453,1.566783468774075,151.57000732421875,-0.06956188156552134
4541,2019-12-13,155.2100067138672,156.50999450683594,154.22000122070312,156.22000122070312,768600.0,-0.0058287755046191325,1.8805289776489669,-1.9056544020268325,44.19215964039865,38.0729279065281,-1.0452913743107501,2.744158913652768,5.707267698753071,-2.6745984978872173,5.147786285627933,2.2899932861328125,-4.400776733483838,-1.875992584228527,-8.961486396048855,5.209501227591801,-5.418739490138705,1.6667543216816512,2.6299896240234375,64.16906081482806,36.95382232740761,3.5427469059101657,12,-1.040008544921875,5.7549896240234375,8.802490234375,-3.3300094604492188,-5.480010986328125,4,-0.04065467781993881,-4.901250847713059,156.1199951171875,1.343944835093278,155.89999389648438,-1.192397890388981,156.1699981689453,-0.04065467781993881
4542,2019-12-16,153.5,155.6199951171875,153.39999389648438,155.47000122070312,659200.0,-0.011017374137607172,-1.0460714135035931,1.9505068664924234,37.89113341539379,37.42714527793526,0.2085002672019982,3.934456881809524,7.362590252605003,-0.9189784847667397,5.572228534930358,2.220001220703125,-4.252114798297384,-3.1279991149902457,-9.872425899712681,3.6164276697321895,-6.500212507351478,0.2442142773709861,4.339996337890625,19.62960660536771,-6.417419155116935,3.3722133923612234,12,0.6699981689453125,7.464996337890625,10.757499694824219,-1.1699981689453125,-11.82000732421875,0,-0.02143318101715186,1.8805289776489669,155.2100067138672,-4.901250847713059,156.1199951171875,1.343944835093278,155.89999389648438,-0.02143318101715186
4543,2019-12-17,157.97999572753906,158.86000061035156,153.6699981689453,154.50999450683594,941700.0,0.029185639918821282,-1.0155373174128175,-1.7614208479853763,51.728155178717564,38.961343763766116,-3.832705076135028,-1.0473758010302845,2.932678107105261,-5.36820173794419,5.62659767516943,5.3600006103515625,-3.8893931908714308,1.6364967346191293,-4.287299663390002,7.56029313262826,-1.3254014643854362,4.598394933623695,-7.4799957275390625,83.88271427253953,52.802683077008,2.961898199004569,12,-3.2999954223632812,2.9850006103515625,6.277503967285156,-5.649993896484375,-18.919998168945284,1,-0.03823264621775102,-1.0460714135035931,153.5,1.8805289776489669,155.2100067138672,-4.901250847713059,156.1199951171875,-0.03823264621775102
4544,2019-12-18,158.02999877929688,158.8000030517578,156.50999450683594,158.1300048828125,564900.0,0.0003165150848849496,2.180562031110923,-0.028820192603667385,48.44462783974401,39.8324925930808,-3.3404146066494036,-1.4845914312385844,3.061389780020079,-5.393535315022973,5.6839049913056705,2.290008544921875,-3.3558075087101997,1.8839996337890739,-3.486054569202736,7.254053836780884,-0.801027467706831,4.569026735284979,-7.362798767089856,84.79851995517387,51.467602437937785,2.6850271014959097,12,-3.3499984741210938,-0.75,6.2624969482421875,-3.9300003051757812,-19.44999694824216,2,-0.04416880200883411,-1.0155373174128175,157.97999572753906,-1.0460714135035931,153.5,1.8805289776489669,155.2100067138672,-0.04416880200883411
4545,2019-12-19,156.47999572753906,158.4499969482422,156.22999572753906,157.47000122070312,734700.0,-0.009808283640643012,-1.979856424540958,9.899450717119317,48.74790000522212,41.85536002395635,-1.2667701005236438,-0.36771298514005935,4.773202003327725,-3.80782642285061,6.053823739941139,2.220001220703125,-3.083809799698514,0.5969970703125114,-4.091472587813456,5.285466728438479,-1.7472377587504866,2.9412318993755093,-5.648939703369166,56.41022058145416,19.31825355560386,2.3442348290629873,12,-1.7999954223632812,0.8000030517578125,6.125,-2.3799972534179688,-17.92999267578128,3,-0.047801609993414984,2.180562031110923,158.02999877929688,-1.0155373174128175,157.97999572753906,-1.0460714135035931,153.5,-0.047801609993414984
4546,2019-12-20,158.1199951171875,158.6999969482422,156.08999633789062,157.77000427246094,1269200.0,0.010480568982785377,2.4569670267484516,-0.353524144202463,53.13121771505192,45.16460263630755,-2.635203307837372,-2.133645346462913,3.2677586939657886,-5.383699011904241,6.153353313819276,2.6100006103515625,-2.545882712290961,2.2474967956542855,-2.4187859631706203,6.913779554479191,-0.08564458375818162,4.580638175066753,-7.128360201293958,86.44680250512118,42.99456752932497,2.333141379412459,12,-2.4699935913085938,-0.839996337890625,4.347499847412109,-4.019996643066406,-22.849990844726562,4,-0.06621554227182647,-1.979856424540958,156.47999572753906,2.180562031110923,158.02999877929688,-1.0155373174128175,157.97999572753906,-0.06621554227182647
4547,2019-12-23,159.97000122070312,160.1999969482422,156.89999389648438,158.22000122070312,683600.0,0.011700013664587727,1.9864396481489153,5.00013079304181,66.01392945763561,48.20428668984692,-3.5407072516852054,-4.02460098948049,1.492439164438622,-7.147152220038208,6.114646503215593,3.3000030517578125,-2.0164032995663206,3.9925025939941463,-0.9494011625187966,8.93440635050709,1.5215507157376749,6.463454472250618,-8.82099899092043,96.47785956303306,46.57986019348877,2.4709518782564697,12,-3.1700057983398438,-2.69000244140625,2.6249923706054688,-5.000007629394531,-28.220001220703125,0,-0.06401203610067119,2.4569670267484516,158.1199951171875,-1.979856424540958,156.47999572753906,2.180562031110923,158.02999877929688,-0.06401203610067119
4548,2019-12-24,160.57000732421875,162.05999755859375,159.8300018310547,160.1199951171875,324200.0,0.003750741382365863,-3.3300939231430178,0.2571498325892857,67.68241290539748,51.434385726418896,-3.856485981909202,-4.756644240631601,1.015606340960062,-7.58965473892664,6.585697134286961,2.2299957275390625,-1.3815052674014225,4.521508026123058,-0.6478765142918519,9.690892566537968,1.9368157559156032,7.106200296330513,-9.058965305697683,75.0420447284345,18.6794304803919,2.5846922702074555,12,-2.8400115966796875,-3.290008544921875,2.0249862670898438,-3.32000732421875,-27.920013427734375,1,-0.11764348126543511,1.9864396481489153,159.97000122070312,2.4569670267484516,158.1199951171875,-1.979856424540958,156.47999572753906,-0.11764348126543511
4549,2019-12-26,159.27000427246094,161.07000732421875,158.44000244140625,160.52999877929688,482300.0,-0.008096176075603423,1.2478562811776597,-2.7999118404991186,64.21012149874127,53.5601841840336,-2.2665243549634795,-3.4624690897364303,2.348523073925321,-6.096274697680883,6.766924639985855,2.6300048828125,-0.2325321932582085,3.112504577636713,-2.238103946298793,8.463113101572219,0.4372003156689743,5.787808839604452,-7.126024921535503,53.26645367412141,-9.067831488902534,2.6753042619677467,12,-1.540008544921875,-2.2100067138671875,3.3249893188476562,-0.7700042724609375,-27.71000671386716,3,-0.12689148095515956,-3.3300939231430178,160.57000732421875,1.9864396481489153,159.97000122070312,2.4569670267484516,158.1199951171875,-0.12689148095515956
4550,2019-12-27,158.35000610351562,159.75,158.0,159.47000122070312,487200.0,-0.0057763429664475785,1.0833424159854677,0.8888888888888888,58.05618136014838,55.10063104178357,-1.1140917739677434,-2.7155650358874937,3.1940644143276415,-5.02588454294073,7.188241209192253,1.75,0.21692505746204915,2.214006042480463,-3.0955314179369395,7.523543502897866,-0.44076268772823823,4.868774772689164,-5.611065660130095,37.85610223642173,-26.644891308869013,2.6547687302087013,12,-0.6200103759765625,-1.510009765625,4.244987487792969,0.149993896484375,-21.330001831054688,4,-0.12485003795665772,1.2478562811776597,159.27000427246094,-3.3300939231430178,160.57000732421875,1.9864396481489153,159.97000122070312,-0.12485003795665772
4551,2019-12-30,159.1199951171875,160.25999450683594,157.42999267578125,158.35000610351562,563400.0,0.004862576469801372,-1.1685705933937445,-0.6874931880108992,68.08813981645581,58.4558539752349,-1.4205030756836834,-3.504567748594809,2.324792852114939,-5.613929777711746,7.409929837266689,2.8300018310546875,0.7372796393317742,2.8819953918456918,-2.580087336621716,8.3440781203131,0.15095402761198784,5.613036756079396,-5.8217912468894895,43.02324893691264,-25.79105799601595,2.7310413642336977,12,-1.2549972534179688,-2.279998779296875,3.4749984741210938,-0.01000213623046875,-24.75,0,-0.12927345837511173,1.0833424159854677,158.35000610351562,1.2478562811776597,159.27000427246094,-3.3300939231430178,160.57000732421875,-0.12927345837511173
4552,2019-12-31,160.16000366210938,160.30999755859375,158.5,159.16000366210938,609600.0,0.0065360016141022825,1.7846377764214283,1.2987198287820538,61.525137315777364,59.54440754601932,-1.58289875838517,-4.490486766189008,1.2035992380055234,-6.47032699385764,7.7957240606054965,1.80999755859375,1.073068242568894,3.7415039062499886,-1.9956568680619853,9.478664680561963,0.8729235190940017,6.610084293405976,-6.336092170513609,58.96345804002215,-7.7364132284246665,2.8685803871559896,12,-1.0850067138671875,-3.8800048828125,2.4349899291992188,1.709991455078125,-27.230010986328153,1,-0.15540708554277405,-1.1685705933937445,159.1199951171875,1.0833424159854677,158.35000610351562,1.2478562811776597,159.27000427246094,-0.15540708554277405
4553,2020-01-02,159.41000366210938,160.9499969482422,157.52999877929688,160.47000122070312,944900.0,-0.004682817075743029,2.3861552174766962,-1.05999755859375,59.865115457257396,60.81335061463193,-0.6802563270535131,-3.3781252980068643,1.7804633420056177,-5.537616251330746,7.037037588179258,3.4199981689453125,1.521020456843928,2.651503753662098,-2.939442745974162,8.242450253298358,-0.14396949615604626,5.446977003480242,-5.091927006493734,54.39568731345786,-10.462215791745557,2.7954732498181367,1,-0.3350067138671875,-3.1300048828125,1.3424911499023438,2.459991455078125,-28.730010986328153,3,-0.17351485494435104,1.7846377764214283,160.16000366210938,-1.1685705933937445,159.1199951171875,1.0833424159854677,158.35000610351562,-0.17351485494435104
4554,2020-01-03,159.4199981689453,159.6300048828125,157.25,158.02999877929688,567000.0,6.269686096449512e-05,1.629821026631035,-1.3113231991708412,59.385673231069944,61.995325417503906,-0.5278536714557163,-2.9826422054845807,1.5954913835333286,-5.328338299034556,6.214963160153348,2.3800048828125,2.336516371219858,2.3069984436035043,-2.993196557459214,7.607193444666223,-0.3430990569278549,4.957095944134863,-4.637406259150993,58.648647534053936,-4.532852084923292,2.650097500531365,1,-0.345001220703125,-3.1399993896484375,1.3324966430664062,2.4499969482421875,-27.30999755859375,4,-0.1679212431309366,2.3861552174766962,159.41000366210938,1.7846377764214283,160.16000366210938,-1.1685705933937445,159.1199951171875,-0.1679212431309366
4555,2020-01-06,156.8000030517578,158.88999938964844,156.42999267578125,157.74000549316406,880200.0,-0.01643454489574736,-1.9285389911173276,-0.6762610461606016,54.12129505849595,62.10533401121991,2.3940702284666884,-0.007846681024659574,4.034181452733321,-2.503197342912415,5.409531641498193,2.9900054931640625,2.384274678869616,-0.538497161865223,-5.334479798347843,4.257485474617397,-2.936488480106533,1.859494156376087,-1.580766803035516,8.18606252721767,-52.60387277506592,2.3979913182413064,1,2.4449920654296875,-0.5200042724609375,4.267494201660156,5.0699920654296875,-22.479995727539034,0,-0.1609694196551298,1.629821026631035,159.4199981689453,2.3861552174766962,159.41000366210938,1.7846377764214283,160.16000366210938,-0.1609694196551298
4556,2020-01-07,154.94000244140625,157.39999389648438,152.41000366210938,156.89999389648438,1129500.0,-0.01186224855963558,2.3716247564257213,2.0850918771508344,53.70370951790396,60.737531795694174,4.196900524647361,1.978812026221533,5.633043362801402,-0.35513274762499236,5.556785083576768,4.989990234375,2.486080070222499,-2.4144981384277457,-7.174292168789236,2.3452958919337448,-4.794395153608491,-0.03460112324700049,7.1199951171875,29.625301736537324,-34.86868411958193,2.3798970151807457,1,2.2949981689453125,1.339996337890625,6.577495574951172,6.92999267578125,-20.270004272460966,1,-0.11565766029803781,-1.9285389911173276,156.8000030517578,1.629821026631035,159.4199981689453,2.3861552174766962,159.41000366210938,-0.11565766029803781
4557,2020-01-08,153.16000366210938,156.0500030517578,153.13999938964844,154.85000610351562,825700.0,-0.011488309999026947,-2.364144719434105,0.86224990268587,35.60337370439342,57.17319410669372,5.48625153006077,4.093935103761794,7.166132987553311,1.689377160511981,5.378018617397022,2.910003662109375,2.656320708658228,-4.273996734619146,-8.665886964415932,0.1178934951776398,-6.469941849517539,-2.0780516197207533,8.706994018554695,8.782208309435621,-51.05914978876655,2.1959451148983997,1,3.5800018310546875,3.1199951171875,8.322490692138672,8.709991455078125,-19.57000732421875,2,-0.1226822153019469,2.3716247564257213,154.94000244140625,-1.9285389911173276,156.8000030517578,1.629821026631035,159.4199981689453,-0.1226822153019469
4558,2020-01-09,152.8699951171875,153.97999572753906,150.25,153.77999877929688,1177400.0,-0.001893500509190793,4.69466057867027,0.5384629275163423,34.80565275763344,53.906030913237295,5.106111184341245,4.346907770359735,7.17336929170682,2.2594259817664977,6.241039066828889,3.7299957275390625,2.559953594896342,-4.399005126953114,-9.218030264403126,0.4200200104968985,-6.80851769567812,-1.9894925582281076,8.80786268310547,27.931703127236762,-27.564995736492218,2.4095125687250096,1,2.7300033569335938,3.285003662109375,8.455001831054688,9.0,-11.05999755859375,3,-0.13043764687845127,-2.364144719434105,153.16000366210938,2.3716247564257213,154.94000244140625,-1.9285389911173276,156.8000030517578,-0.13043764687845127
4559,2020-01-10,149.00999450683594,153.5,148.61000061035156,153.17999267578125,1416100.0,-0.025250217398074426,1.0332583613817257,4.5823971293470604,30.6376414937628,50.859526483638895,8.22234385351075,8.07844684360282,10.766324004667325,6.383696137167647,7.307551479659812,4.8899993896484375,1.8352471533177663,-7.914505767822277,-13.971648717178937,-1.8573628184656172,-10.943077242500607,-4.885934293143947,12.210748981445306,3.8909916729750185,-49.363147736749035,3.0285714746783294,1,5.7700042724609375,6.325004577636719,10.582504272460938,12.645004272460938,-8.889999389648438,4,-0.12301189522031564,4.69466057867027,152.8699951171875,-2.364144719434105,153.16000366210938,2.3716247564257213,154.94000244140625,-0.12301189522031564
4560,2020-01-13,145.25999450683594,147.0,142.75999450683594,145.3300018310547,2138700.0,-0.025166097162885093,1.4868040701993037,0.016788334522568015,19.953282456464336,45.5112089991954,11.086075845461352,11.566128229476533,14.212447439160684,10.394330685525915,8.905625938176918,6.25,0.8440102348587288,-11.121505737304688,-19.118730834520193,-3.1242806400891823,-15.12011828591244,-7.122893188696935,15.204104408769524,17.076503444171486,-30.657968338829285,3.9986125486077593,1,6.595001220703125,7.150001525878906,14.332504272460938,16.395004272460938,-2.779998779296875,0,-0.09052729170980067,1.0332583613817257,149.00999450683594,4.69466057867027,152.8699951171875,-2.364144719434105,153.16000366210938,-0.09052729170980067
4561,2020-01-14,148.89999389648438,149.0800018310547,144.33999633789062,145.58999633789062,1568400.0,0.025058512510663267,1.5830998095776616,-47.280732345248474,26.131940149232122,41.57863153624593,6.530684497293521,7.830641192909297,10.352637997960699,7.025206346293885,9.990544626339588,4.7400054931640625,0.035717361741319564,-7.166005706787104,-15.828069044481055,1.4960576309068472,-11.49703737563408,-2.8349740379401283,10.147776666419531,46.200116191757736,4.440038640486584,4.331031668846982,1,2.9550018310546875,3.5100021362304688,10.020008087158203,12.725006103515625,-8.289993286132812,1,-0.09791797965016469,1.4868040701993037,145.25999450683594,1.0332583613817257,149.00999450683594,4.69466057867027,152.8699951171875,-0.09791797965016469
4562,2020-01-15,150.2100067138672,151.49000549316406,147.82000732421875,149.5800018310547,1208800.0,0.008797937347758022,1.3009375298957238,0.19033394184138225,28.326366858178233,38.07432613634825,4.091054429329716,6.599892555219242,8.758068476099368,5.976157869867649,10.632393689680004,3.6699981689453125,-0.5327292141375892,-5.691493225097645,-14.677634215008908,3.294647764813618,-10.18456372005329,-1.1984227301419992,7.534741764551285,66.39938856053332,27.657523014960944,4.493070494955636,1,0.9849929809570312,2.1999893188476562,8.70999526977539,11.414993286132812,-10.300003051757812,2,-0.10345521503453381,1.5830998095776616,148.89999389648438,1.4868040701993037,145.25999450683594,1.0332583613817257,149.00999450683594,-0.10345521503453381
4563,2020-01-16,151.94000244140625,152.0,150.10000610351562,150.74000549316406,677000.0,0.011517180282366368,1.8787959355890276,1.9047422980042628,34.936290013552906,35.35772800106857,1.329854284035406,4.631662267333809,6.7000461404381895,4.558955151218015,11.585058378056297,1.899993896484375,-1.4156788990160294,-3.6594978332519474,-12.756810434875632,5.437814768371737,-8.20815413406379,0.8891584675598949,4.605965719285621,85.47489049622295,46.563899183087344,4.54865630081184,1,-1.1150054931640625,0.46999359130859375,6.319995880126953,9.024993896484375,-14.339996337890625,3,-0.12077139534463333,1.3009375298957238,150.2100067138672,1.5830998095776616,148.89999389648438,1.4868040701993037,145.25999450683594,-0.12077139534463333
4564,2020-01-17,151.0500030517578,152.0800018310547,150.36000061035156,151.77999877929688,817400.0,-0.005857571247516957,1.5864644401867765,-0.6083313200157675,34.97941947536145,33.230852936275845,1.0143845208650362,5.240615007343877,7.1955898733044705,5.76054618929183,12.579781466440238,1.720001220703125,-2.2540798361143572,-4.200497436523449,-13.439656588258686,5.038661715211788,-8.820077012391067,0.4190821393441695,4.393087216625588,88.94851963667082,47.8426053885721,4.619579575867615,1,-0.9700088500976562,1.3599929809570312,7.209995269775391,9.914993286132812,-16.51000976562503,4,-0.061171832548708616,1.8787959355890276,151.94000244140625,1.3009375298957238,150.2100067138672,1.5830998095776616,148.89999389648438,-0.061171832548708616
4565,2020-01-21,149.0,150.6199951171875,147.86000061035156,150.6199951171875,797300.0,-0.013571684941015016,2.4074108959385128,2.219184381597375,30.218943791860227,30.621434522270995,2.0580244969931982,7.06366052861398,8.768892154357644,8.115139957797908,13.890656893533764,3.19000244140625,-3.1409751216118877,-5.876500701904291,-15.50353910209597,3.7505376982873884,-10.690019902000131,-1.0629815018084514,5.428442607459601,60.20672293094713,18.544285260562866,4.8135192000958344,1,0.404998779296875,3.4099960327148438,9.0,11.964996337890625,-14.8699951171875,1,-0.0595973482067953,1.5864644401867765,151.0500030517578,1.8787959355890276,151.94000244140625,1.3009375298957238,150.2100067138672,-0.0595973482067953
4566,2020-01-22,147.64999389648438,149.97999572753906,146.80999755859375,148.8699951171875,1204300.0,-0.009060443647755823,-1.186210234985846,0.7530894431467109,25.840087509606718,29.53662494507247,2.531398366343126,7.999184838199369,9.630221628899847,9.735120333397532,15.269984319172552,3.1699981689453125,-4.142696452002781,-6.703006744384766,-16.71826324332423,3.312249754554699,-11.710634993854512,-1.695378494915019,5.844972862925346,15.939196525515746,-22.562581004308676,5.007628249469739,1,0.720001220703125,4.760002136230469,10.350006103515625,13.31500244140625,-14.669998168945312,2,-0.03501522778639554,2.4074108959385128,149.0,1.5864644401867765,151.0500030517578,1.8787959355890276,151.94000244140625,-0.03501522778639554
4567,2020-01-23,149.72999572753906,150.1300048828125,145.97000122070312,146.07000732421875,1312600.0,0.014087381761173301,-1.1554419711506152,-2.9999874928083647,32.218952839607354,29.24921384306957,-0.0964608396627682,5.388989305955988,7.136244967470645,7.919011546251795,16.348035196548654,4.160003662109375,-4.878726526666497,-4.111004638671886,-13.962844608980106,5.740835331636333,-9.036924623825996,0.8149153464822234,2.906173251664768,61.53836548667041,24.012392412637297,4.925919985154108,1,-1.5999984741210938,2.6800003051757812,7.837501525878906,11.235000610351562,-16.739990234375,3,-0.06090960647446342,-1.186210234985846,147.64999389648438,2.4074108959385128,149.0,1.5864644401867765,151.0500030517578,-0.06090960647446342
4568,2020-01-24,141.67999267578125,150.0,141.2100067138672,150.0,1277100.0,-0.05376346277606425,1.1129772952353005,-2.273233247589229,24.844025945981514,28.60547878220498,6.927852081362147,12.597098283505915,14.624417905006709,16.1906925847089,17.263171196814575,8.789993286132812,-5.739624976492166,-11.216506958007812,-21.935874643969868,-0.49713927204575725,-16.576190800988854,-5.856823115026771,10.166082345633157,4.323699843902658,-29.269217763326907,5.359683842981034,1,4.9650115966796875,9.955009460449219,15.887504577636719,19.285003662109375,-11.349990844726534,4,-0.012492864943339566,-1.1554419711506152,149.72999572753906,-1.186210234985846,147.64999389648438,2.4074108959385128,149.0,-0.012492864943339566
4569,2020-01-27,139.05999755859378,141.66000366210938,139.05999755859378,139.88999938964844,937300.0,-0.018492343680332035,-5.265061126942175,0.09975974764332271,24.844025945981528,29.148894725484666,8.926755585201676,14.3617110201061,17.04933171125444,18.980900176612778,18.799911936772983,2.6199951171874716,-6.221892216369895,-12.826001739501919,-24.757411121698937,-0.8945923573049015,-18.791706430600442,-6.860297048403396,11.72247063206592,0.0,-35.28626651914374,5.965704691098516,1,6.51000213623044,11.499999999999972,18.762500762939425,21.904998779296847,-6.160003662109403,0,-0.010499003888325142,1.1129772952353005,141.67999267578125,-1.1554419711506152,149.72999572753906,-1.186210234985846,147.64999389648438,-0.010499003888325142
4570,2020-01-28,138.58000183105472,140.24000549316406,137.3699951171875,139.77999877929688,924000.0,-0.0034517167838782337,1.7075437068599437,1.4457762662009528,25.855975672424464,29.118232005839374,9.341952183522665,14.00256479350935,17.24598577534269,19.60561553973608,20.642878378068207,2.8700103759765625,-6.746318875000355,-12.31749725341794,-25.229560547564517,0.5945660407286368,-18.773528900491215,-5.861465606344666,11.419998168945284,9.482803979718964,-25.424041814323907,6.456031647073283,1,6.144996643066378,11.134994506835909,17.399997711181612,22.38499450683591,-11.660003662109403,1,-0.029152897182431636,-5.265061126942175,139.05999755859378,1.1129772952353005,141.67999267578125,-1.1554419711506152,149.72999572753906,-0.029152897182431636
4571,2020-01-29,138.55000305175778,140.42999267578122,138.10000610351562,139.05000305175778,913400.0,-0.0002164726432425379,-2.3285667574932827,0.4166677263075007,27.264252331677312,29.000219280672603,8.660113025404257,13.083283556776848,17.042868773369946,19.7072217639828,22.750972187942434,2.3299865722655966,-6.896599827362564,-11.318996429443388,-24.740279892451866,2.1022870335650907,-18.029638160947627,-4.6083546979391485,9.681796264648455,9.247704008418413,-27.76727080647395,6.710641731504246,1,6.17499542236331,11.164993286132841,17.429996490478544,22.41499328613284,-10.639999389648409,2,-0.03190182657227458,1.7075437068599437,138.58000183105472,-5.265061126942175,139.05999755859378,1.1129772952353005,141.67999267578125,-0.03190182657227458
4572,2020-01-30,135.27000427246094,137.47999572753906,133.42999267578122,136.94999694824222,1018300.0,-0.023673754652113188,1.956217143366322,3.359985351562557,24.94307282897954,27.88986181572001,10.725954949394094,15.181331997776283,19.85888441755614,23.02994355163355,25.155776656805163,5.1200103759765625,-6.531439578082654,-13.354495239257801,-27.361048796308552,0.6520583177929495,-20.35777201778319,-6.351218460732412,11.441142456054678,11.104470629837012,-25.941677883917848,7.00327677852538,1,7.484992980957031,12.474990844726562,21.194995880126953,25.694992065429688,-4.910003662109375,3,-0.016929167388132438,-2.3285667574932827,138.55000305175778,1.7075437068599437,138.58000183105472,-5.265061126942175,139.05999755859378,-0.016929167388132438
4573,2020-01-31,131.75,134.58999633789062,131.5,134.33999633789062,1280700.0,-0.026022060776836664,1.0,1.5416712079927077,25.18690692888258,26.801804866111247,12.38303286887242,17.41578546178596,22.831876347365608,26.569123363172622,28.099966600553504,3.7700042724609375,-6.664459925303987,-15.491499328613287,-30.44433515160594,-0.538663505620633,-22.967917240109614,-8.01508141711696,12.836162080078111,2.4606290343412742,-37.177485841134676,7.476417911496327,1,9.30999755859375,15.029998779296875,25.289997100830078,29.214996337890625,3.449996948242216,4,0.009411806399727274,1.956217143366322,135.27000427246094,-2.3285667574932827,138.55000305175778,1.7075437068599437,138.58000183105472,0.009411806399727274
4574,2020-02-03,132.64999389648438,134.41000366210938,132.33999633789062,132.77999877929688,1014200.0,0.006831073218097616,-4.52001953125,0.05019500642166162,30.253683876008623,26.80566487546107,9.609006764560007,15.186014474168132,21.438532071772897,25.57765186079814,31.267408745170794,2.660003662109375,-6.986039473205807,-13.253005218505848,-28.406981325500652,1.9009708884889562,-20.829993272003264,-5.676017165008432,9.58065900917967,12.87788174343346,-28.390796276087865,7.576988053497405,2,8.165008544921875,13.635009765625,24.855003356933594,28.31500244140625,-7.0299911499023295,0,-0.01748957536507767,1.0,131.75,1.956217143366322,135.27000427246094,-2.3285667574932827,138.55000305175778,-0.01748957536507767
4575,2020-02-04,131.55999755859378,134.6300048828125,131.53999328613278,134.08999633789062,822300.0,-0.008217085473378849,-1.4046714323033864,19.46079812206551,20.49014047639824,26.21122631621568,8.90101586119988,15.060288467440131,22.02007714803011,26.50248022138726,34.34858755095298,3.090011596679716,-7.748617918703019,-13.081001281738253,-28.61316360978728,2.451161046310773,-20.847082445762766,-5.31492011771374,8.739137824050744,0.6718657088767395,-38.321774384568386,7.766081164024512,2,9.255004882812472,14.665000915527315,25.834999084472628,29.404998779296847,-22.389999389648466,1,0.010185439060180768,-4.52001953125,132.64999389648438,1.0,131.75,1.956217143366322,135.27000427246094,0.010185439060180768
4576,2020-02-05,137.02000427246094,137.63999938964844,132.25,132.71000671386722,1199400.0,0.04150202808749226,-1.0611809052556644,-1.7035571692218696,30.33104246703634,26.001458497041124,1.983119302785525,8.631464873257983,16.21451319301525,20.965818207768166,35.97758554834449,6.080001831054659,-8.42453026345217,-6.724994659423828,-21.816868266298513,8.366878947450857,-14.27093146286117,0.8209421440135145,1.6952867413075694,89.90235865116267,52.12917133309967,7.54593680343734,2,3.7299957275390625,9.204994201660156,20.264991760253906,23.944992065429688,-23.3300018310547,2,-0.07371190912702064,-1.4046714323033864,131.55999755859378,-4.52001953125,132.64999389648438,1.0,131.75,-0.07371190912702064
4577,2020-02-06,134.3699951171875,137.33999633789062,133.97000122070312,137.1300048828125,873000.0,-0.019340308514397386,1.119498666052475,-0.6403738582454195,24.49927271632035,25.96315258263433,2.486682002221812,10.331286986165168,18.49587678763214,23.49424325315897,37.69461662169459,3.3699951171875,-8.934397555198842,-8.435503387451178,-23.398455840179906,6.527449065277551,-15.916979613815556,-0.954027161086799,3.2700042724609375,46.74259613162322,14.383580397716578,7.481476226364367,2,2.2100067138671875,11.855003356933594,22.982501983642578,26.595001220703125,-39.1199951171875,3,-0.048076145641325674,-1.0611809052556644,137.02000427246094,-1.4046714323033864,131.55999755859378,-4.52001953125,132.64999389648438,-0.048076145641325674
4578,2020-02-07,132.92999267578122,134.3800048828125,131.1300048828125,134.0,895500.0,-0.01071669638858297,2.5518793983257178,0.387682441397622,24.114282176739366,25.882069941607426,2.8552271780190495,10.752105913998804,19.50163554167227,24.817903026202913,38.907808086749,3.25,-9.322070218471936,-8.878505706787138,-23.674156436369913,5.917145022795637,-16.27633107157854,-1.4806803419957362,4.710006713867216,27.649605404099987,2.347624696200267,7.397825364791387,2,2.8500061035156534,13.110008239746122,24.74750518798831,28.035003662109403,-32.67999267578122,4,-0.01933342516385994,1.119498666052475,134.3699951171875,-1.0611809052556644,137.02000427246094,-1.4046714323033864,131.55999755859378,-0.01933342516385994
4579,2020-02-10,130.67999267578122,132.28999328613278,129.94000244140622,132.16999816894528,780800.0,-0.016926202692930215,1.7167591310406873,1.3925189664023359,23.9772713479921,25.673325016670496,4.237090815768454,12.183091398395476,21.348703532339357,26.937295583857207,39.872837730439784,2.989990234375,-10.208780497150542,-10.212005615234403,-25.395176540639994,4.971165310171173,-17.8035910779372,-2.620420152531608,6.660003662109403,9.610266592948816,-10.810678431503034,7.59158546270279,2,4.5050048828125,14.105010986328153,26.99750518798831,30.285003662109403,-41.93999481201169,0,0.03458834194822136,2.5518793983257178,132.92999267578122,1.119498666052475,134.3699951171875,-1.0611809052556644,137.02000427246094,0.03458834194822136
4580,2020-02-11,132.11000061035156,132.83999633789062,130.78999328613278,130.96000671386722,558100.0,0.010942822273630082,-1.7516436251919454,-0.7718051388134864,27.976208754683483,25.752431285893405,2.003485388462252,10.242547162039045,19.469590655038218,25.420075004003735,39.76194642962762,2.1600036621094034,-10.049835122333462,-8.124497985839838,-23.646361698278838,7.397365726599162,-15.885429842059324,-0.3635661296203523,3.7499969482421704,28.181805571243977,6.896774869962854,7.760931856219498,2,1.6800003051757812,12.305000305175781,25.56749725341797,28.854995727539062,-46.13999938964844,1,-0.049125712162482515,1.7167591310406873,130.67999267578122,2.5518793983257178,132.92999267578122,1.119498666052475,134.3699951171875,-0.049125712162482515
4581,2020-02-12,134.32000732421878,134.78999328613278,132.53999328613278,132.88999938964844,595100.0,0.01672853458221879,-1.112656078743147,1.2434917602102298,28.240637998889156,26.11882741588336,-0.9718469191518864,7.256271828190933,16.88170426599129,23.150628647387265,40.16274878243743,2.6799926757812216,-9.670542664779703,-5.185491943359352,-20.35936699952245,9.988383112803746,-12.772429471440915,2.401445584722211,-4.380004882812557,59.189303992445375,41.21992697147098,7.5869375280815525,2,-0.5300064086914347,9.349990844726534,23.44248962402341,26.644989013671847,-59.2900085449219,2,-0.18723948618143615,-1.7516436251919454,132.11000061035156,1.7167591310406873,130.67999267578122,2.5518793983257178,132.92999267578122,-0.18723948618143615
4582,2020-02-13,134.66999816894528,136.16999816894528,133.16999816894528,133.77999877929688,949700.0,0.0026056493868533703,-1.843601073177005,0.6223737422238973,37.35114975030321,27.47040995159676,-1.5822943234871332,5.989451711282385,16.167195668796012,22.696484846544507,41.23239883952565,3.0,-9.347539910145287,-4.058500671386753,-18.498152205115048,10.381150862341542,-11.2783264382509,3.1613250954773946,-4.632995910644524,75.92293693927586,53.90477459643963,7.219825766864147,2,-0.8799972534179403,8.325004577636747,22.087501525878935,26.29499816894534,-56.169998168945284,3,-0.15578819345656614,-1.112656078743147,134.32000732421878,-1.7516436251919454,132.11000061035156,1.7167591310406873,130.67999267578122,-0.15578819345656614
4583,2020-02-14,133.58999633789062,134.75,131.55999755859378,134.75,1122500.0,-0.008019617180805017,4.499986845912976,-1.3033757950863654,39.549105055280215,28.50323452707138,-0.23897141491900697,5.928170466709275,16.98963195317026,23.576697869197176,42.62273119072296,3.1900024414062216,-9.177905329067016,-4.221002197265619,-17.40325535776074,8.961250963229503,-10.81212877751318,2.370124382981942,-3.3076742431640866,58.587422144608816,32.38852359697912,6.591126580247559,2,0.20000457763671875,8.370002746582031,22.920005798339844,27.375,-47.209999084472656,4,-0.28699751020964814,-1.843601073177005,134.66999816894528,-1.112656078743147,134.32000732421878,-1.7516436251919454,132.11000061035156,-0.28699751020964814
4584,2020-02-18,141.80999755859375,150.66000366210938,140.75999450683594,145.38999938964844,2881700.0,0.06153156258730763,-2.4859138470630904,3.086198731946016,54.762597943506925,32.311285356750126,-7.848316878723068,-3.1827428759517034,8.6112984530846,15.234612748187146,43.33446360530093,17.07000732421875,-8.373397254642896,4.4609992980957145,-7.343263177924854,16.265261774116283,-1.4411319399145839,10.363130536106013,-11.292168420898463,55.4604857468241,26.025694396361793,5.902131238010288,2,-1.5099945068359375,-0.089996337890625,14.067501068115234,19.029998779296875,-51.439994812011705,1,-0.2930681776609,4.499986845912976,133.58999633789062,-1.843601073177005,134.66999816894528,-1.112656078743147,134.32000732421878,-0.2930681776609
4585,2020-02-19,140.1199951171875,142.4199981689453,137.74000549316406,141.50999450683594,1015600.0,-0.011917371627539586,1.915877188395739,0.3882677873488507,52.20690338580179,34.74193656994628,-5.382402888029503,-2.310583284333376,10.121355962789181,16.74260515155845,43.366780137638116,4.67999267578125,-7.311387113294643,3.2149971008300895,-7.34667907767593,13.776673279336109,-2.0658409884229343,8.495835190083113,-8.559997558593722,44.816726823025185,12.298476525061155,5.280838089253012,2,0.1800079345703125,0.8900070190429688,14.937503814697266,19.900001525878906,-42.999992370605455,2,-0.3666856911495535,-2.4859138470630904,141.80999755859375,4.499986845912976,133.58999633789062,-1.843601073177005,134.66999816894528,-0.3666856911495535
4586,2020-02-20,142.47999572753906,142.86000061035156,139.53999328613278,140.14999389648438,671600.0,0.016842711194628546,1.1488639898867878,-1.6762610461606016,60.404020743131156,38.73135301736971,-7.695744483971936,-5.35217527327319,7.530009344146947,14.242807474853066,43.22625502408007,3.3200073242187784,-6.479525683207697,5.833497619628901,-3.8362815269873636,15.503276766245165,0.9986080463207543,10.668387192937047,-9.773997802734357,57.172747012553685,21.03923934139442,4.834889573308135,2,-2.17999267578125,-1.4699935913085938,9.65250015258789,14.614997863769531,-46.87999725341797,3,-0.3966170424015073,1.915877188395739,140.1199951171875,-2.4859138470630904,141.80999755859375,4.499986845912976,133.58999633789062,-0.3966170424015073
4587,2020-02-21,140.61000061035156,142.1300048828125,139.8699951171875,141.6199951171875,791800.0,-0.013124615196953293,1.226595208923699,-0.4334736966188384,63.42423714181746,43.09912579126727,-5.4171958329104655,-4.42745758159117,9.24048435869193,15.939955249450321,42.91850123180252,2.6100006103515625,-5.242673477022038,4.419502258300781,-3.3199348640681308,12.158939380669693,0.5497836971163395,8.289220819485223,-6.82676234130858,47.382199789412724,6.700578684257188,3.869718561184453,2,-0.30999755859375,0.40000152587890625,11.52249526977539,16.48499298095703,-44.11000061035156,4,-0.4663964266153823,1.1488639898867878,142.47999572753906,1.915877188395739,140.1199951171875,-2.4859138470630904,141.80999755859375,-0.4663964266153823
4588,2020-02-24,139.91000366210938,140.83999633789062,136.55999755859378,137.41999816894528,1199400.0,-0.004978287072069376,-1.0332503343518065,-2.465365382000602,61.06708187917467,47.220215850287566,-4.048727539805952,-4.075832815160936,9.621244077733394,16.401881813898058,41.803126778681495,4.279998779296847,-4.633050771309485,3.808004760742193,-3.704276298382439,11.320285819866825,0.05186423117987715,7.564145290304509,-5.114159469482416,23.758898250975435,-19.595365601830444,3.7561405295623116,2,0.8149948120117188,1.0999984741210938,11.892494201660156,17.18498992919922,-46.590003967285156,0,-0.4389250379152161,1.226595208923699,140.61000061035156,1.1488639898867878,142.47999572753906,1.915877188395739,140.1199951171875,-0.4389250379152161
4589,2020-02-25,137.60000610351562,140.77999877929688,136.13999938964844,140.77999877929688,1565700.0,-0.016510596084126528,1.9182453311836625,-1.277102674878191,58.87713856156614,50.65365249549675,-0.7307427515569032,-1.9824643287869321,11.58728442999302,18.42778162668884,40.352443882656765,4.6399993896484375,-3.5696413611958064,1.5710067749023438,-5.848043137993386,8.990056687798074,-2.138518181545521,5.280531731350209,-1.8523123427197277,21.726286438299553,-25.910555665536876,3.7095249564478614,2,3.5099945068359375,3.4099960327148438,14.01749038696289,19.49498748779297,-48.43000793457031,1,-0.37223841989923434,-1.0332503343518065,139.91000366210938,1.226595208923699,140.61000061035156,1.1488639898867878,142.47999572753906,-0.37223841989923434
4590,2020-02-26,134.53999328613278,138.94999694824222,134.08000183105472,138.94999694824222,1164800.0,-0.02223846425617748,1.2086127315631483,1.386796798525958,46.07841717939434,52.63562795999732,3.028715538206484,0.8003993765988469,14.253598390267967,21.252156196154573,38.73478645888927,4.8699951171875,-2.3775176991359217,-1.287005615234392,-8.633245246538905,6.059234016070121,-4.960125430886649,2.3861142004178646,16.12001037597659,5.239083360270205,-35.52089775984174,3.673119815652252,2,6.570007324218778,5.760009765625028,16.705001831054716,22.55500030517581,-46.12998962402341,2,-0.32830379622223005,1.9182453311836625,137.60000610351562,-1.0332503343518065,139.91000366210938,1.226595208923699,140.61000061035156,-0.32830379622223005
4591,2020-02-27,134.1300048828125,138.11000061035156,129.6300048828125,133.16000366210938,997000.0,-0.003047334798421897,-1.1120789580696773,-0.2199547426768225,49.591575570984,53.9956752734063,3.8095305887269433,0.9088726426394942,14.286342752185163,21.47122830145554,37.36381618116157,8.479995727539062,-0.9355644467408126,-1.4759941101074219,-8.742827088972092,5.790838868757248,-5.109410599539757,2.157422379324913,16.198398742675778,36.0,-3.837851644848122,3.6334164894323338,2,6.0149993896484375,6.0149993896484375,16.77749252319336,22.964988708496094,-49.480003356933594,3,-0.27592634599965593,1.2086127315631483,134.53999328613278,1.9182453311836625,137.60000610351562,-1.0332503343518065,139.91000366210938,-0.27592634599965593
4592,2020-02-28,132.97999572753906,132.97999572753906,127.8499984741211,131.28999328613278,1909200.0,-0.008573839658607252,5.070993896493192,1.7422683655812783,50.08594539674153,55.16643531134644,5.246307730187851,1.980041347535007,15.093093765795174,22.420418290474743,35.4453302774931,6.280006408691406,0.28234642810591026,-2.51150283813476,-9.872186245604041,4.849180569334521,-6.191844541869415,1.168838865599895,16.520471948242175,39.49190220982307,-1.809702474681231,3.6803417037346415,2,6.275005340576172,6.275005340576172,17.40999984741211,24.11499786376953,-37.1699981689453,4,-0.2810948898660318,-1.1120789580696773,134.1300048828125,1.2086127315631483,134.53999328613278,1.9182453311836625,137.60000610351562,-0.2810948898660318
4593,2020-03-02,132.99000549316406,133.44999694824222,128.03999328613278,133.44999694824222,1403000.0,7.527271730034535e-05,22.52219199893584,-0.27218389974359275,54.301696423649624,55.115224031362295,5.746550081639356,2.179433550174565,14.588439184778167,22.234273918185096,33.18116496660933,5.410003662109432,1.391127423469868,-2.563493347167963,-9.811508123823643,4.684521429487717,-6.187500735495803,1.0605140411598768,15.21143403051758,39.75256688111185,-5.3281928202092175,3.624007388327846,3,2.3649940490722656,6.264995574951172,17.279991149902344,24.10498809814453,-33.55000305175783,0,-0.2743815624177842,5.070993896493192,132.97999572753906,-1.1120789580696773,134.1300048828125,1.2086127315631483,134.53999328613278,-0.2743815624177842
4594,2020-03-03,130.33000183105472,135.66000366210938,128.91999816894528,131.52000427246094,1241000.0,-0.020001530583033778,-2.3615905631658722,2.5870098852250156,46.83048843310594,54.517844592173866,7.383297014693824,4.908372350663825,16.71107805754312,24.763797633734555,30.61337336379245,6.740005493164091,1.9298153276770904,-5.10749740600582,-12.620582459504334,2.405587647492709,-8.864039932755077,-1.3509548792565624,16.650351229653296,22.342375656317234,-23.848386682339036,3.756542526749261,3,5.024997711181612,8.924999237060518,18.810001373290987,25.989997863769503,-27.81000518798831,1,-0.28397146947182694,22.52219199893584,132.99000549316406,5.070993896493192,132.97999572753906,-1.1120789580696773,134.1300048828125,-0.28397146947182694
4595,2020-03-04,132.89999389648438,133.02999877929688,128.07000732421878,131.22000122070312,861300.0,0.019719113245782793,4.113386817681267,-1.4117556547161438,47.50349278158466,53.08445259644648,4.114083871542476,2.575989011690808,13.67247431331424,22.075667940908005,27.872015007623503,4.959991455078097,2.5493260087797296,-2.6045051574706974,-9.994893765270348,4.785883450328953,-6.299699461370523,1.0906891464291277,12.932537889028424,49.22021804001936,4.4806187433947,3.6951943038998314,3,2.090007781982422,6.355007171630859,15.16500473022461,22.345001220703125,-26.039993286132812,2,-0.32904437724504565,-2.3615905631658722,130.33000183105472,22.52219199893584,132.99000549316406,5.070993896493192,132.97999572753906,-0.32904437724504565
4596,2020-03-05,126.91999816894531,129.77000427246094,126.0,129.19000244140622,1157100.0,-0.04499620769130264,1.198248134917634,-1.351198910081727,38.626359944321344,50.329132907835806,8.554361454657567,8.179909124657911,19.05183836062963,27.876963999265996,26.262842130628925,6.899993896484375,1.8498684776053267,-8.07950057983399,-16.360501677981972,0.20150051831399196,-12.220001128907967,-3.9390000307600133,17.833581617883993,9.523786958321091,-29.97954346799812,4.14050054907399,3,6.5,11.410003662109375,20.299999237060547,23.794998168945312,-16.919998168945312,3,-0.30341943793266246,4.113386817681267,132.89999389648438,-2.3615905631658722,130.33000183105472,22.52219199893584,132.99000549316406,-0.30341943793266246
4597,2020-03-06,127.91000366210938,128.47999572753906,121.51000213623048,123.80999755859376,1207800.0,0.007800232488549552,1.660307855379019,-1.806166690193406,41.64215591621408,48.17080780084018,6.2283922133564715,7.042178988007066,17.40068106265477,26.670527208320152,24.804277981214433,6.9699935913085795,1.3283053316178552,-6.766495513916027,-15.63405012161519,2.101059093783121,-11.200272817765608,-2.332718210066446,15.343289741773589,45.229687885008,7.804096560954065,4.433777303849576,3,3.234996795654297,8.174999237060547,19.309993743896484,22.80499267578125,-12.520004272460938,4,-0.33820655849957826,1.198248134917634,126.91999816894531,4.113386817681267,132.89999389648438,-2.3615905631658722,130.33000183105472,-0.33820655849957826
4598,2020-03-09,130.36000061035156,132.19000244140622,119.44000244140624,119.93000030517578,1736700.0,0.019154068314423345,-1.2348824598085817,2.5438987264512662,29.70578833181608,44.92954666420128,2.5493581956472724,4.627001459929346,14.285027020788561,24.035947430234103,22.574080655952226,12.749999999999986,0.2541626732556779,-4.187998962402332,-13.234788150009166,4.858790225204501,-8.711393556205763,0.3353956314010986,10.718963666766143,67.32427464313065,30.850654550360346,4.523394593803418,3,-1.1650009155273438,4.69000244140625,14.889995574951172,18.384994506835938,-18.370002746582045,0,-0.26503530906714545,1.660307855379019,127.91000366210938,1.198248134917634,126.91999816894531,4.113386817681267,132.89999389648438,-0.26503530906714545
4599,2020-03-10,135.19999694824222,137.35000610351562,129.94000244140622,133.74000549316406,1322500.0,0.037127925093813685,1.5729135760607058,0.1399800011850093,42.1556153169824,44.493679790599955,-2.980290796627969,0.15072261435764744,8.86379975812011,18.99915804048942,19.70629064940529,7.410003662109403,-0.7590051867690022,0.4259971618652685,-8.437921131331365,9.289915455061916,-4.005961984733062,4.857956308463599,3.2822919085901106,87.99548455804064,50.405300989324104,4.431959146598321,3,-6.42499542236331,-0.14999389648440342,8.720001220703097,12.580001831054659,-17.66999816894534,1,-0.26449700676047916,-1.2348824598085817,130.36000061035156,1.660307855379019,127.91000366210938,1.198248134917634,126.91999816894531,-0.26449700676047916
4600,2020-03-11,125.62000274658205,132.80000305175778,123.41000366210938,132.47000122070312,2077500.0,-0.07085794687796942,1.50066490509992,-4.691807236470709,28.149305968232213,42.11120539029421,5.812596097479016,9.717809893224384,17.7689177711993,28.276433252073687,17.241580343368284,11.789993286132841,-1.9488764441428543,-8.829497146606442,-18.538914628687095,0.8799203354742104,-13.684205887646769,-3.974788405566116,11.73000335693358,34.505857294994804,-0.5821782616634437,4.85470874104033,3,2.775001525878892,9.430000305175767,17.930000305175767,22.15999603271483,-6.760002136230483,2,-0.18388796050352063,1.5729135760607058,135.19999694824222,-1.2348824598085817,130.36000061035156,1.660307855379019,127.91000366210938,-0.18388796050352063
4601,2020-03-12,109.16999816894531,120.33000183105469,109.0199966430664,118.4000015258789,1721300.0,-0.13095051916868639,-1.3735566804390622,1.3474460456895052,20.428893646017926,38.81597741799158,20.506122750695596,25.494128530352356,33.31415833972582,44.30902245381617,15.924515408316509,16.60000610351564,-3.418889974706019,-24.022001266479492,-38.92665284221178,-9.117349690747204,-31.47432705434565,-16.569675478613348,28.180007934570312,0.5294792650469088,-31.640089665477753,7.452325787866145,3,14.015003204345703,20.670001983642578,34.35000228881836,38.38999938964844,6.230003356933594,3,-0.021159637238602258,1.50066490509992,125.62000274658205,1.5729135760607058,135.19999694824222,-1.2348824598085817,130.36000061035156,-0.021159637238602258
4602,2020-03-13,113.69000244140624,115.30999755859376,105.1500015258789,114.08000183105469,1251600.0,0.04140335575957432,6.129844681090223,0.042253439632335944,26.991930356950604,35.78155896613613,14.485367145379215,20.365938366813864,27.88973091539141,39.39764051364314,15.144166020464251,10.159996032714858,-4.149543245953453,-18.452997207641616,-35.69029720859386,-1.21569720668937,-27.07164720811774,-9.834347207165493,19.69380233764649,26.521738203287278,-6.434469607795542,8.61865000047612,3,7.56000137329103,14.215000152587905,29.79749679565431,33.64999389648439,-0.18000030517575283,4,-0.03245670122408517,-1.3735566804390622,109.16999816894531,1.50066490509992,125.62000274658205,1.5729135760607058,135.19999694824222,-0.03245670122408517
4603,2020-03-16,95.25,107.48999786376952,93.87999725341795,102.83000183105469,1416100.0,-0.1621954617417647,-1.6375951455793827,19.435932548221054,21.036795984754136,32.91559313854149,30.183034951621607,37.72026858386846,45.216566960125334,57.29466736256134,14.317321607088335,19.81000518798828,-5.569270163777247,-34.97599983215332,-58.803640952724834,-11.148358711581807,-46.88982039243908,-23.062179271867564,33.61639625854491,3.151604480473823,-29.93523565573848,11.913820560285753,3,20.365001678466797,27.020000457763672,46.15250015258789,52.089996337890625,17.769996643066406,0,0.21144356314591528,6.129844681090223,113.69000244140624,-1.3735566804390622,109.16999816894531,1.50066490509992,125.62000274658205,0.21144356314591528
4604,2020-03-17,100.25,101.91999816894531,92.63999938964844,97.1500015258789,1475700.0,0.05249343832021003,1.8819895202362744,-0.4089706761574433,27.155235248634895,30.654675634880405,22.87278883556705,31.038410779225785,39.138227718495585,51.77605253686039,15.708845568365938,9.279998779296875,-6.970494581909179,-27.89799995422362,-54.55311965310722,-1.2428802553400402,-41.22555980366542,-14.570440104781824,22.31884443762206,18.949202979111128,-16.93066682439727,13.32755984944179,3,14.745002746582031,21.400001525878906,40.65999984741211,46.345001220703125,13.139999389648438,1,0.11710721061116725,-1.6375951455793827,95.25,6.129844681090223,113.69000244140624,-1.3735566804390622,109.16999816894531,0.11710721061116725
4605,2020-03-18,88.73999786376953,94.45999908447266,78.55999755859375,92.62999725341795,1649400.0,-0.11481298889007951,3.2119192315232308,-1.2548391304454785,23.656414291540216,28.991348340126947,30.68700928192753,40.582473303834945,49.49837355933374,62.70897642397978,18.01264384874091,21.69000244140625,-8.986262055584092,-36.8390022277832,-68.13561355926166,-5.542390896304738,-52.48730789352243,-21.190696562043968,27.84307756425781,24.37155677258927,-11.018348545870484,15.648305665739226,3,19.215003967285156,25.87000274658203,51.24500274658203,57.26000213623047,28.849998474121094,2,0.32443093992096683,1.8819895202362744,100.25,-1.6375951455793827,95.25,6.129844681090223,113.69000244140624,0.32443093992096683
4606,2020-03-19,85.97000122070312,89.41999816894531,81.62000274658203,86.4800033569336,1185000.0,-0.031214747687044242,1.4413162692570822,0.13110596818796996,23.219783400656624,26.94441806062056,30.21478843618611,41.004116029719086,51.1225813110122,64.8529442899027,20.36261528970893,7.799995422363281,-10.842286512003355,-36.78349914550782,-71.65493247926258,-1.9120658117530382,-54.219215812385215,-19.34778247863042,23.0084586334375,20.16327527104591,-14.10019283937472,17.43571666687739,3,21.985000610351562,28.639999389648438,53.13249969482422,60.029998779296875,32.97999572753908,3,0.38257530443919463,3.2119192315232308,88.73999786376953,1.8819895202362744,100.25,-1.6375951455793827,95.25,0.38257530443919463
4607,2020-03-20,75.02999877929688,89.0,73.73999786376953,86.48999786376953,1548500.0,-0.12725371974022603,-1.173789336345966,22.470492318279057,20.638293563341662,25.936918641901183,36.727184912414884,49.307121568086814,60.82343085219384,75.11690574177999,22.95657245007507,15.260002136230469,-13.44488841121209,-44.44450149536132,-84.2326808264774,-4.656322164245253,-64.33859116091935,-24.550411829803295,27.864768615734377,3.822224934895835,-28.518094967177,19.894089665558035,3,30.515003204345703,37.17000198364258,63.70000076293945,70.97000122070312,45.94000244140625,4,0.5380514914485295,1.4413162692570822,85.97000122070312,3.2119192315232308,88.73999786376953,1.8819895202362744,100.25,0.5380514914485295
4608,2020-03-23,78.5,79.94000244140625,71.33000183105469,74.97000122070312,1476000.0,0.04624818442167711,1.686426112748342,-0.3080278413005922,23.95738885931995,23.914893479938687,28.08015342365094,43.21626593270152,56.13839907274826,70.97060594384723,25.717351020567612,8.610000610351562,-15.40829713664904,-37.90400009155273,-80.43562724711629,4.627627064010824,-59.1698136693345,-16.63818651377096,18.563813488778905,23.439029183746968,-9.746017962551804,21.265813577781774,3,23.565002441406236,32.49500274658203,59.89250183105469,67.5,46.410003662109375,0,0.4459872883596241,-1.173789336345966,75.02999877929688,1.4413162692570822,85.97000122070312,3.2119192315232308,88.73999786376953,0.4459872883596241
4609,2020-03-24,86.37999725341797,87.61000061035156,81.41999816894531,82.70999908447266,1668300.0,0.10038213061678936,1.0195750443077045,1.0396598974678182,27.809579861426272,23.87714613473803,14.021255707313017,32.99385726322157,47.23432461422294,62.48615828346584,28.10974522644085,9.110000610351562,-17.647231640780504,-27.463002395629886,-70.78178967906183,15.855784887802045,-49.12239603734585,-5.80360875391392,5.537053903816087,65.06700047333257,32.50949531133103,21.659393641715965,3,9.450004577636719,24.615005493164062,51.49500274658203,59.62000274658203,34.530006408691406,1,0.30840472605588465,1.686426112748342,78.5,-1.173789336345966,75.02999877929688,1.4413162692570822,85.97000122070312,0.30840472605588465
4610,2020-03-25,90.37000274658205,96.61000061035156,85.06999969482422,87.33000183105469,1173700.0,0.04619131303579893,-2.052908200079725,0.8283385374006865,32.22795290297955,25.188152718844876,5.034645494258001,26.904485704699923,42.36638407896545,57.91483516519678,29.805884296951923,11.540000915527344,-19.900676342298624,-21.26449737548826,-64.64415295240279,22.11515820142627,-42.95432516394554,0.42533041296900365,-19.040000915527358,75.3164629545798,38.19937715305029,21.689827788457265,3,2.9499969482421733,16.72499847412108,50.63999938964842,55.629997253417955,26.21999359130858,2,0.2547305072859152,1.0195750443077045,86.37999725341797,1.686426112748342,78.5,-1.173789336345966,75.02999877929688,0.2547305072859152
4611,2020-03-26,97.12000274658205,97.6500015258789,90.58000183105469,91.41999816894531,1713800.0,0.07469292679926687,1.0917152250388524,1.8750009411256827,35.822819877231325,26.169362665542735,-4.027987042630599,18.171275093601906,34.681437494766115,50.64065794876136,30.79757735590124,7.279998779296861,-23.09307862028089,-12.663997268676738,-55.15154305275452,29.823548515401043,-33.90777016071563,8.579775623362153,-25.28440093994142,97.98632680303152,59.33859421275551,21.24377289203889,3,-7.710002899169936,9.97499847412108,43.534999847412095,48.879997253417955,22.989997863769517,3,0.21077010927112005,-2.052908200079725,90.37000274658205,1.0195750443077045,86.37999725341797,1.686426112748342,78.5,0.21077010927112005
4612,2020-03-27,95.5999984741211,100.20999908447266,91.4000015258789,93.0999984741211,761500.0,-0.015650784899863934,-1.986442939828584,0.43859613899407074,33.85658624811347,27.593783805915994,-5.971916835609676,17.652321376841215,35.18732393751537,51.58496139028858,31.452531600783463,8.80999755859375,-25.19529069025809,-12.3150016784668,-53.782625879024124,29.152622522090525,-33.048813778745455,8.41881042181187,-22.731820678710932,84.03739249038202,46.992205851381684,20.733812100278666,3,-8.974998474121094,11.1300048828125,45.05500411987305,50.400001525878906,25.590003967285142,4,0.24424684986205247,1.0917152250388524,97.12000274658205,-2.052908200079725,90.37000274658205,1.0195750443077045,86.37999725341797,0.24424684986205247
4613,2020-03-30,96.5,97.87000274658205,89.86000061035156,94.41000366210938,1046400.0,0.009414242052760535,2.3167698135142767,0.83599853515625,31.344007520528066,28.059202947237463,-7.460511584276915,14.62841947317618,33.206982299726235,50.08006678089106,32.29505091381599,8.010002136230483,-25.337085144908855,-9.590499877929688,-49.598127125987105,30.417127370127744,-29.594313501958396,10.413313746099021,-21.991312927246085,80.25546086372538,47.60394146171146,20.003813624028716,3,-10.729999542236328,9.584999084472656,44.15500259399414,49.5,24.660003662109375,0,0.253575142183452,-1.986442939828584,95.5999984741211,1.0917152250388524,97.12000274658205,-2.052908200079725,90.37000274658205,0.253575142183452
4614,2020-03-31,93.31999969482422,97.37999725341795,92.9000015258789,95.55999755859376,1268600.0,-0.03295337103809104,-1.9090936113608743,-1.0717711907717087,33.40526327755012,29.14240839012745,-5.99762374304062,15.698424849391827,35.27610806891431,52.60611174379886,33.70246663255942,4.479995727539048,-26.365254162532068,-10.920000076293945,-49.60889100917461,27.768890856586722,-30.26444554273428,8.424445390146388,-17.269233901367173,54.49141567099872,21.162584470528166,19.344445466440337,3,-7.549999237060547,12.735000610351562,47.54750061035156,52.68000030517578,26.290000915527344,1,0.3385126882832301,2.3167698135142767,96.5,-1.986442939828584,95.5999984741211,1.0917152250388524,97.12000274658205,0.3385126882832301
4615,2020-04-01,89.16999816894531,92.6999969482422,87.12000274658203,89.62999725341797,1163400.0,-0.044470655159132844,-1.4473712829624932,0.2053569299832072,38.23806433457193,30.811106271673594,-1.9894210571532085,17.290815899402958,38.31019568865034,56.04647807417126,35.19130986203786,6.1999969482421875,-25.205960959967527,-12.883501815795896,-49.64743693643601,23.880433304844203,-31.265469376115945,5.498465744524154,-11.669678378027328,15.660779189290636,-20.915713765439868,18.38196756032005,4,-3.3999977111816406,15.97000122070314,51.8900032043457,56.83000183105469,35.68000030517578,2,0.3559493792186479,-1.9090936113608743,93.31999969482422,2.3167698135142767,96.5,-1.986442939828584,95.5999984741211,0.3559493792186479
4616,2020-04-02,88.41000366210938,89.88999938964844,81.94000244140625,87.70999908447266,3036900.0,-0.008522984439183423,3.344265336454579,-1.521752110526927,34.4449940061471,32.34518409865197,-0.9464421735670214,15.829392752624614,37.96595874964852,56.091919871083405,36.53498228320053,7.9499969482421875,-24.971318987738215,-11.717996597290039,-47.00237266107189,23.56637946649181,-29.360184629180964,5.9241914346008855,-9.547103113578103,35.413258946374995,-2.334501687879566,17.64218803189092,4,-2.640003204345703,16.30999755859375,52.29499816894531,57.589996337890625,37.52999877929686,3,0.3187421276836637,-1.4473712829624932,89.16999816894531,-1.9090936113608743,93.31999969482422,2.3167698135142767,96.5,0.3187421276836637
4617,2020-04-03,84.6500015258789,86.91000366210938,82.7300033569336,86.13999938964844,1148400.0,-0.04252914806564956,1.7590702733734693,-2.128554457172129,42.039653824007154,34.354324650283885,4.829540758740379,17.056802531509618,40.488216091445054,59.138269105719104,37.27058611406187,5.680000305175781,-23.288253495363605,-13.314998626708984,-46.68011282192674,20.050115568508772,-29.997555724317863,3.367558470899894,-4.506275065191147,17.01192110832637,-24.074668938728905,16.682557097608882,4,6.164997100830078,19.69000244140625,55.49500274658203,61.19499969482422,39.849998474121094,4,0.41890134016869385,3.344265336454579,88.41000366210938,-1.4473712829624932,89.16999816894531,-1.9090936113608743,93.31999969482422,0.41890134016869385
4618,2020-04-06,95.80999755859376,98.3000030517578,88.52999877929688,89.44000244140625,1378300.0,0.13183692653925183,-1.3858367179640014,-4.275170637541805,46.94803264633827,36.48081940416299,-4.0418559908362255,3.3473099268518354,28.4541511400936,47.2995962931124,38.369701116340025,13.650001525878892,-20.940036977336746,-0.42750244140623295,-30.104249890376764,29.249245007564298,-15.265876165891498,14.410871283079032,-14.46229474047891,84.77991809127123,39.203845788818064,14.838373724485267,4,-4.734996795654311,8.530006408691392,43.44500350952147,49.14500045776366,23.430000305175753,0,0.26489933753824624,1.7590702733734693,84.6500015258789,3.344265336454579,88.41000366210938,-1.4473712829624932,89.16999816894531,0.26489933753824624
4619,2020-04-07,99.44000244140624,103.72000122070312,97.4800033569336,102.2300033569336,1255800.0,0.03788753757761554,1.1629121296865599,-0.4379910603069978,58.24853778778874,39.37199550247512,-6.28546095077256,-3.266586864403564,24.058700100768093,43.20759644349489,40.354493766478605,7.910003662109361,-16.80071565272752,4.99050216674803,-18.457583173340552,28.438587506836612,-6.733540503296254,16.714544836792314,-16.96056184730992,80.3489484886231,30.765016031131807,11.724042670044287,4,-6.610000610351548,4.9000015258789205,37.864997863769545,45.514995574951186,21.68999481201172,1,0.21842317666375144,-1.3858367179640014,95.80999755859376,1.7590702733734693,84.6500015258789,3.344265336454579,88.41000366210938,0.21842317666375144
4620,2020-04-08,102.5199966430664,103.9499969482422,98.95999908447266,101.83000183105469,680900.0,0.030973392257054977,1.8112700271864546,-0.24730988730922976,62.6975555852911,42.3580772478151,-8.337510256916318,-8.607204410234402,20.248741767122752,39.63986714504247,41.453979219888595,4.9899978637695455,-12.947134971723699,9.22549667358399,-9.572389698265084,28.023383045433064,-0.1734465123405471,18.624439859508527,-18.341311198841538,93.50295019505043,38.53698510674628,9.398943185924539,4,-9.574996948242188,1.82000732421875,34.785003662109375,42.435001373291016,23.540000915527358,2,0.16669922480377863,1.1629121296865599,99.44000244140624,-1.3858367179640014,95.80999755859376,1.7590702733734693,84.6500015258789,0.16669922480377863
4621,2020-04-09,106.86000061035156,108.80999755859376,103.33999633789062,104.62000274658205,1137200.0,0.04233324336124711,-1.279162103610132,3.246398124702818,77.17261213137405,47.17096901262183,-12.46100802634048,-13.83865597470924,15.21512171231268,34.8603559195422,40.87209457535334,6.290000915527358,-9.66678535480969,13.681000518798825,-4.73059243868741,32.09259347628506,4.475204040055715,22.886796997541936,-20.704184015724962,92.52301617414443,29.803510606831352,9.205796478743116,4,-11.485000610351562,-2.5199966430664062,30.262500762939453,38.09499740600586,24.25,3,0.1683510926540912,1.8112700271864546,102.5199966430664,1.1629121296865599,99.44000244140624,-1.3858367179640014,95.80999755859376,0.1683510926540912
4622,2020-04-13,110.0,110.0500030517578,103.5999984741211,109.0199966430664,1175500.0,0.029384235183546048,10.944348292938216,0.43750191586541193,77.0432666800635,52.24866447479244,-14.911678676635802,-18.20252842433871,11.509432783073024,31.201557744168042,39.891408754634426,6.4500045776367045,-7.034457779259753,17.00550003051758,-0.5968389407139654,34.60783900174913,8.204330544901808,25.806669516133354,-21.125681689697345,99.76764385766509,30.754254364081007,8.801169485615771,4,-14.004997253417969,-5.659996032714844,25.875,34.029998779296875,25.82000732421878,0,0.14490911310369303,-1.279162103610132,106.86000061035156,1.8112700271864546,102.5199966430664,1.1629121296865599,99.44000244140624,0.14490911310369303
4623,2020-04-14,115.38999938964844,116.33000183105469,111.13999938964844,111.23999786376952,922500.0,0.048999994451349504,-1.3862088560639676,4.234680928914543,76.01793557507493,56.98340584118408,-19.378162439565585,-23.195575971967656,5.718190444794587,25.30270847205989,38.125557719291095,6.3300018310546875,-4.98871488029225,21.388499450683597,1.1377490443333471,41.639249857033846,11.263124247508472,31.51387465385872,-23.55108521554206,95.0132492440423,24.447261786523555,10.125375203175125,4,-16.25499725341797,-11.049995422363281,18.22500228881836,26.395000457763672,20.330001831054688,1,0.07894965472344762,10.944348292938216,110.0,-1.279162103610132,106.86000061035156,1.8112700271864546,102.5199966430664,0.07894965472344762
4624,2020-04-15,111.98999786376952,112.9499969482422,108.88999938964844,110.9499969482422,835100.0,-0.029465304999247044,1.743242442128688,0.25060253810558675,69.59752871811239,60.46779077268859,-14.585091718701165,-19.890756365573083,8.640154014632927,28.195907848287547,36.10298534999789,6.5,-2.5348730085129176,17.4014980316162,-4.244418876087622,39.04741493932002,6.578539577764289,28.22445648546811,-16.232509664551415,75.01437374188573,4.840708545685018,10.822958453851912,4,-12.854995727539048,-7.649993896484361,20.1325035095215,28.760002136230483,22.799995422363267,2,0.06473792426373004,-1.3862088560639676,115.38999938964844,10.944348292938216,110.0,-1.279162103610132,106.86000061035156,0.06473792426373004
4625,2020-04-16,117.52999877929688,118.22000122070312,110.95999908447266,112.83999633789062,1139500.0,0.049468711681435185,1.3920900745090548,4.509613762241989,68.9156573687995,64.29786447964996,-17.52176985670843,-24.415066062629137,2.711773546573511,22.180006422412703,33.43280386640901,7.260002136230469,0.3854267834580867,21.501998901367188,-2.2345212852858936,45.23851908802027,9.633738808040647,33.37025899469373,-18.480908398984923,95.36288834015603,27.521467274240663,11.86826009332654,4,-17.054996490478516,-15.46499633789064,14.382503509521484,23.220001220703125,15.949996948242188,3,0.03063046466018715,1.743242442128688,111.98999786376952,-1.3862088560639676,115.38999938964844,10.944348292938216,110.0,0.03063046466018715
4626,2020-04-17,118.86000061035156,123.4000015258789,115.63999938964844,121.5,949600.0,0.011316275375380824,1.4099376380161686,-0.5628993636209836,71.63318565100543,67.58603468264977,-15.732661750240013,-24.406001178080544,0.824820089784609,20.431454576417423,30.78738579780461,7.760002136230469,3.3689033454604385,21.18750076293945,-4.120312354245087,46.49531388012399,8.533594204347182,33.84140732153172,-16.360146278769193,77.07070598090495,10.812085218277574,12.653906558592269,4,-12.895000457763672,-21.494998931884766,12.862503051757812,21.395004272460938,16.720001220703153,4,0.06057544094960354,1.3920900745090548,117.52999877929688,1.743242442128688,111.98999786376952,-1.3862088560639676,115.38999938964844,0.06057544094960354
4627,2020-04-20,115.4000015258789,117.9800033569336,115.08000183105469,116.83000183105469,941400.0,-0.029109869314364767,-1.8019342545122163,0.5416669074935699,66.77912076375225,69.78948891791798,-8.327824254543145,-18.726635675870995,3.7616097069087857,23.455879713261965,27.640053336966762,3.779998779296875,6.0336147639651045,15.709001541137695,-8.40651116762399,39.82451424989938,3.651245186756853,27.766757895518538,-8.72011775543723,44.86561804133333,-18.811911490041844,12.057756354380839,4,-4.959999084472656,-18.03499984741211,11.112499237060547,19.58499526977539,26.31000518798828,0,0.13613517224217397,1.4099376380161686,118.86000061035156,1.3920900745090548,117.52999877929688,1.743242442128688,111.98999786376952,0.13613517224217397
4628,2020-04-21,113.51000213623048,117.1999969482422,112.97000122070312,115.47000122070312,777900.0,-0.016377810785596747,-1.7828910879162065,1.3706284378951312,68.34454196735513,70.91126716009202,-4.093518000682948,-14.840154901459783,5.142072910458197,24.874454937414882,24.137252571240168,4.229995727539077,9.277014372974236,12.068502044677743,-10.610129703529452,34.74713379288494,0.7291861705741525,23.407817918781333,-3.48609481470136,31.840124510017947,-31.636216021698242,11.339315874103596,4,-2.3300018310547017,-16.145000457763686,11.06750106811522,19.539997100830064,24.93000030517574,1,0.1965466017806312,-1.8019342545122163,115.4000015258789,1.4099376380161686,118.86000061035156,1.3920900745090548,117.52999877929688,0.1965466017806312
4629,2020-04-22,113.0199966430664,116.33999633789062,112.41000366210938,115.06999969482422,751200.0,-0.004316848594329126,-1.403673320827617,1.0459204129217168,73.21393536980877,72.07975380281621,-1.6479068970528914,-12.914130674891737,5.178878100989834,24.9182932031936,21.677166860054434,3.92999267578125,12.152365409838637,10.246496582031256,-11.828732887539715,32.32172605160223,-0.7911181527542368,21.284111316816748,10.3800048828125,16.55946265522503,-50.777286005495085,11.037614734785487,4,0.3500022888183594,-15.65499496459961,5.922504425048828,14.395000457763672,26.300010681152372,2,0.20084945365311446,-1.7828910879162065,113.51000213623048,-1.8019342545122163,115.4000015258789,1.4099376380161686,118.86000061035156,0.20084945365311446
4630,2020-04-23,113.38999938964844,118.37999725341795,112.8000030517578,114.5,895300.0,0.003273781256166064,-3.873371669209745,0.5414629063111747,74.49979437454242,71.78277405205714,-0.3507304328208818,-12.09102026379908,4.304530024565736,24.0727606790108,20.423516390552233,5.579994201660156,14.049345081082777,9.465499496459955,-12.28484056975023,31.21583956267014,-1.4096705366451374,20.340669529565048,9.790202178955084,8.91716030964657,-59.87763214349864,10.875170033105094,4,0.1100006103515625,-16.02499771118164,4.932502746582031,13.404998779296875,26.399993896484347,3,0.18872911201759823,-1.403673320827617,113.0199966430664,-1.7828910879162065,113.51000213623048,-1.8019342545122163,115.4000015258789,0.18872911201759823
4631,2020-04-24,117.58999633789062,118.3000030517578,114.0,115.1500015258789,1011400.0,0.03704027666328402,1.2279760998855684,-2.198192315623067,82.0303297331359,72.33689216906518,-3.205730462749358,-15.472088206923416,-0.43265245225293825,19.443973162406394,19.238429509250093,4.910003662109361,14.994938182532394,12.641996765136724,-9.679155447674603,34.96314897794805,1.4814206587310679,23.80257287154238,5.374801272583014,86.76713963851732,10.950324481641772,11.160576106405662,4,-1.4449958801269531,-20.224994659423828,-6.3074951171875,1.5050048828125,21.900009155273438,4,0.1351305373289502,-3.873371669209745,113.38999938964844,-1.403673320827617,113.0199966430664,-1.7828910879162065,113.51000213623048,0.1351305373289502
4632,2020-04-27,118.9499969482422,121.08999633789062,117.47000122070312,118.48999786376952,774400.0,0.011565614871214658,-1.8960049316556753,0.18852461579351726,77.79912736759556,72.53480236823414,-3.5343363911455583,-15.80331648712378,-2.33639384441463,17.667199723688142,18.43346817009477,3.6199951171875,15.500596193458819,12.83449745178224,-9.867324436787655,35.53631934035214,1.483586507497293,24.18540839606719,3.803704783264152,75.34560834804148,0.6351955373722831,11.350910944284944,4,-2.80499649047853,-21.584995269775405,-7.667495727539077,-0.22499847412110796,23.37001037597655,0,0.1398066860821241,1.2279760998855684,117.58999633789062,-3.873371669209745,113.38999938964844,-1.403673320827617,113.0199966430664,0.1398066860821241
4633,2020-04-28,120.97000122070312,123.23999786376952,119.94000244140624,121.51000213623048,776000.0,0.016981961532456902,-1.5384595069647333,-1.1739173701756007,76.9057654639647,73.34682867332886,-5.229517855274295,-16.755138845565526,-4.85306001576879,15.30084829404035,17.549476124716186,4.290000915527315,14.85846890118242,13.63100166320801,-9.521944035290687,36.78394736170671,2.0545288139586546,25.207474512457367,-8.55999755859375,79.0397242990359,4.834245860195097,11.576472849249349,4,-3.7900009155273438,-23.604999542236328,-12.09749984741211,-5.400005340576172,21.229995727539062,1,0.17144750999320113,-1.8960049316556753,118.9499969482422,1.2279760998855684,117.58999633789062,-3.873371669209745,113.38999938964844,0.17144750999320113
4634,2020-04-29,124.91000366210938,126.79000091552734,123.0,123.83000183105469,938400.0,0.032570078545489434,-1.7664184798044207,-1.9999999999999474,77.39172639476264,74.28861412065808,-7.983650488598414,-19.191089338099445,-9.519177026702948,11.038364214839902,16.744692620078165,5.819999694824219,14.13307728906969,15.991503906250003,-7.443023744524766,39.42603155702477,4.2742400808626115,27.708767731637394,-12.2834001159668,86.56184745898588,14.186105347395952,11.717263825387388,4,-5.310001373291016,-20.805004119873047,-18.380001068115234,-11.220001220703125,21.19000244140625,2,0.10831797600371917,-1.5384595069647333,120.97000122070312,-1.8960049316556753,118.9499969482422,1.2279760998855684,117.58999633789062,0.10831797600371917
4635,2020-04-30,120.91000366210938,123.41999816894531,118.77999877929688,123.33000183105469,750000.0,-0.03202305566190111,2.5692428679581907,-2.240735246330126,67.33283763306257,73.81079767422,-3.859660372380162,-13.377139211076297,-6.252260689807557,14.689987697290064,15.237194084452346,6.1300048828125,13.064581882009335,10.404503631591794,-11.657669821919455,32.46667708510304,-0.6265830951638378,21.435590358347426,-7.716864221191415,54.026608033471504,-15.147931292449499,11.031086726755627,4,-1.3100013732910156,-16.545001983642578,-17.497501373291016,-8.2550048828125,25.44000244140625,3,0.15226203874376942,-1.7664184798044207,124.91000366210938,-1.5384595069647333,120.97000122070312,-1.8960049316556753,118.9499969482422,0.15226203874376942
4636,2020-05-01,116.58999633789062,119.38999938964844,115.97000122070312,118.0199966430664,501700.0,-0.035729114162392106,-1.5618054583224987,0.5909096641172279,57.899775672871634,72.82420377523326,0.11676313450247733,-7.207229419521809,-2.806732001782393,18.595757599143752,13.151814898762066,4.94000244140625,12.598569776039241,4.675496673583979,-14.904929370265535,24.255922717433478,-5.114716348340778,14.465709695508735,-2.852982437988288,5.730084423977171,-57.113666295734845,9.790213021924751,5,3.0100059509277344,-12.224994659423828,-16.382495880126953,-4.174995422363281,27.620010375976562,4,0.19898788641356524,2.5692428679581907,120.91000366210938,-1.7664184798044207,124.91000366210938,-1.5384595069647333,120.97000122070312,0.19898788641356524
4637,2020-05-04,120.11000061035156,120.41000366210938,115.0,115.43000030517578,460300.0,0.030191306141391205,1.049241324102933,-3.2727267877054733,55.92369231806281,71.44410936975633,-2.978039401349008,-8.363236118255742,-7.118057253329056,14.72647874600716,10.995093543373699,5.410003662109375,11.872109796869964,6.422500991821295,-8.670613154712413,21.515615138355003,-1.1240560814455591,13.969058065088149,-5.850867229824232,43.34181690878183,-14.79519932723786,7.546557073266856,5,-0.5099983215332031,-15.744998931884766,-21.857500076293945,-8.404998779296875,20.270004272460938,0,0.16135213374682356,-1.5618054583224987,116.58999633789062,2.5692428679581907,120.91000366210938,-1.7664184798044207,124.91000366210938,0.16135213374682356
4638,2020-05-05,121.19000244140624,123.58999633789062,121.0,121.88999938964844,440100.0,0.008991772754695981,-3.7962813828960567,-0.14957198773428493,62.260125156954544,70.22701934610586,-3.1894747601570117,-7.846642024294695,-8.97057922582053,13.226487849770976,10.425828355223215,3.4799957275390625,10.862300031958526,6.23350257873534,-6.634533592974591,19.101538750445272,-0.20051550711963273,12.667520664590313,-6.429634359478911,52.50213707154211,-3.355425270319188,6.434018085854967,5,-1.3950004577636577,-16.82500076293944,-24.51250076293944,-9.485000610351548,11.940002441406264,1,0.1743543564414778,1.049241324102933,120.11000061035156,-1.5618054583224987,116.58999633789062,2.5692428679581907,120.91000366210938,0.1743543564414778
4639,2020-05-06,121.16000366210938,122.94000244140624,119.56999969482422,121.80999755859376,683800.0,-0.00024753509936903395,1.316150175659391,0.9285667574931895,55.670106287083335,68.13483178083263,-2.1047221145852006,-6.435979199883008,-9.654907349193081,12.836370508881942,10.38671274318724,3.370002746582017,10.361044114364063,5.117503738403315,-5.7469145773866614,15.98192205419329,-0.3147054194916734,10.549712896298303,-6.160003662109375,71.71136540463343,19.989629417094022,5.432209157894991,5,-0.7650032043457031,-16.795001983642578,-25.23250389099121,-9.455001831054688,14.569992065429688,2,0.17365461084673672,-3.7962813828960567,121.19000244140624,1.049241324102933,120.11000061035156,-1.5618054583224987,116.58999633789062,0.17365461084673672
4640,2020-05-07,119.61000061035156,124.91000366210938,118.94000244140624,122.5,904500.0,-0.012793025791584256,-1.8226984636584214,4.446194657026054,51.16351130820693,64.70518528917385,0.4697764836064522,-3.7312942752168397,-8.753321792527743,13.949466354285619,10.452863524266698,5.970001220703139,9.893982175171374,2.713000488281253,-6.1832977928960275,11.609298769458533,-1.7351486523073874,7.161149628869893,-4.138400573730465,46.51865698070095,-1.9141271005283613,4.448149140588638,5,1.2849998474121094,-15.244998931884766,-23.697500228881836,-7.904998779296875,18.240005493164062,3,0.22146982157001593,1.316150175659391,121.16000366210938,-3.7962813828960567,121.19000244140624,1.049241324102933,120.11000061035156,0.22146982157001593
4641,2020-05-08,124.8499984741211,125.70999908447266,121.12999725341795,121.9000015258789,911500.0,0.04380902798286623,-1.0400874065867527,-1.0207604052819708,63.892957946162234,63.16005535345904,-4.058929377978089,-7.962672856048442,-14.580999708702223,8.313125968031471,11.109896405944841,6.099998474121094,9.389029819687238,7.0534984588623075,-1.183279234974762,15.290276152699377,2.9351096119437727,11.171887305780842,-8.925662402343747,91.97011499656998,41.30626570807314,4.118388846918537,5,-3.954998016357422,-20.484996795654297,-29.39499855041504,-13.144996643066406,17.81000518798828,4,0.17220671119071773,-1.8226984636584214,119.61000061035156,1.316150175659391,121.16000366210938,-3.7962813828960567,121.19000244140624,0.17220671119071773
4642,2020-05-11,125.94000244140624,126.38999938964844,123.0,124.11000061035156,851200.0,0.008730508455000674,1.4835199230911114,0.6203402454857165,68.71422647634164,62.24988435483425,-4.529448088716165,-8.21863596978666,-16.22106057225575,6.856397982104724,11.968944741659561,3.3899993896484375,8.849292504385815,7.346502304077134,-0.7980915448534773,15.491096153007746,3.2742053796118284,11.41879922854244,-9.581039775878892,93.95977003254508,39.224696066458876,4.072296924465306,5,-5.045001983642564,-21.180000305175767,-30.695001602172837,-14.944999694824205,22.6999969482422,0,0.14506911162687253,-1.0400874065867527,124.8499984741211,-1.8226984636584214,119.61000061035156,1.316150175659391,121.16000366210938,0.14506911162687253
4643,2020-05-12,124.5,126.94000244140624,124.01000213623048,126.6999969482422,1010600.0,-0.0114340353620066,1.1865609182575445,-1.2021829218467457,66.803270542006,61.073389260083516,-2.834091893334559,-6.388692918029832,-15.359511656962496,7.846047048196851,12.768201749298342,2.930000305175753,7.475323854837399,5.450999832153315,-2.9540507874443733,13.856050451751003,1.2484745223544707,9.653525141952159,-7.723795804472658,69.49996948242205,9.525494105595286,4.202525309798842,5,-3.529998779296875,-16.764999389648438,-26.92249870300293,-13.504997253417969,23.210006713867188,1,0.1275502400225903,1.4835199230911114,125.94000244140624,-1.0400874065867527,124.8499984741211,-1.8226984636584214,119.61000061035156,0.1275502400225903
4644,2020-05-13,119.23999786376952,125.0500030517578,118.68000030517578,123.76000213623048,1178700.0,-0.04224901314241347,-1.258866466643034,2.0545502465685015,57.49038999758711,59.97978396725291,1.717669357773417,-0.5878281319465799,-10.665258201669488,12.619738670717837,13.53648254884937,6.370002746582017,6.452803963539452,-0.1715023040771655,-7.892178606624242,7.549173998469911,-4.031840455350704,3.6888358471963727,-1.8539657734894348,6.779629706600742,-57.18903831218421,3.860338151273536,5,1.730003356933608,-7.029994964599595,-21.532495498657212,-8.244995117187486,25.659996032714858,2,0.11648781673840825,1.1865609182575445,124.5,1.4835199230911114,125.94000244140624,-1.0400874065867527,124.8499984741211,0.11648781673840825
4645,2020-05-14,121.12999725341795,121.26000213623048,116.76000213623048,117.77999877929688,1385500.0,0.015850380941869302,1.4930691018680153,-0.7411494043338893,54.81763497673908,59.63732388990484,-0.15404129213938234,-2.3128786495049525,-13.193560027887031,10.274231030471597,13.704245072952743,4.5,5.389723710236709,1.538497161865223,-6.165325368591937,9.242319692322383,-2.313414103363357,5.390408427093803,5.810005187988281,42.92725919630536,-17.407485603981826,3.8519112652285785,5,-0.15999603271482954,-8.179996490478501,-22.544994354248033,-10.134994506835923,30.47000885009767,3,0.12053165033576474,-1.258866466643034,119.23999786376952,1.1865609182575445,124.5,1.4835199230911114,125.94000244140624,0.12053165033576474
4646,2020-05-15,126.05999755859376,127.02999877929688,118.7300033569336,119.91000366210938,1307700.0,0.04070007774260631,1.0519157427770631,1.8358199097681467,58.81914618977212,59.95904098676144,-4.022458436003731,-7.036585632763234,-18.52495351842545,4.886579662081701,13.667703672487718,8.299995422363281,4.0434959238745165,6.1084976196289205,-2.1072966392629127,14.32429187852074,2.000600490183004,10.216394749074837,-9.299995422363281,90.55499963227359,30.79222419667915,4.10789712944591,5,-4.164997100830092,-10.875000000000014,-27.417495727539077,-15.064994812011733,23.91000366210936,4,0.09352696155211149,1.4930691018680153,121.12999725341795,-1.258866466643034,119.23999786376952,1.1865609182575445,124.5,0.09352696155211149
4647,2020-05-18,131.11000061035156,132.88999938964844,128.16000366210938,130.61000061035156,1806600.0,0.040060313736008935,1.3300485575549843,0.08130089369451607,61.69819232399593,59.896604005321585,-8.21155234598929,-11.435597918681253,-23.95785985580237,-0.6258944180792696,13.933984651091059,6.830001831054673,3.6055712670013804,10.37300071716308,1.0588648438799453,19.687136590446215,5.715932780521513,15.030068653804648,-14.34999847412108,88.96466780910522,30.333268738050734,4.657067936641569,5,-6.284999847412109,-12.865001678466797,-31.252498626708984,-20.11499786376953,11.889999389648438,0,0.0880939897642401,1.0519157427770631,126.05999755859376,1.4930691018680153,121.12999725341795,-1.258866466643034,119.23999786376952,0.0880939897642401
4648,2020-05-19,135.82000732421878,141.8000030517578,135.25,140.33999633789062,3755600.0,0.035924084295178904,-1.3144872133587107,-9.039978027343693,62.366805671104345,60.640681714657255,-11.877049623717184,-15.166068851137538,-29.082916610352186,-5.785259184992725,14.77323037951484,10.69000244140625,4.117357973958349,13.967507171630885,3.0857682086811167,24.849246134580653,8.526637690156008,19.408376653105762,-18.414805297851572,76.11822879834308,20.151535548023006,5.440869481474884,5,-6.540004730224638,-10.475006103515653,-35.652503967285185,-24.825004577636747,7.089996337890597,1,0.09438956982844804,1.3300485575549843,131.11000061035156,1.0519157427770631,126.05999755859376,1.4930691018680153,121.12999725341795,0.09438956982844804
4649,2020-05-20,135.72000122070312,140.16000366210938,135.03999328613278,138.22999572753906,1216300.0,-0.0007363134893442203,-1.6459931000492611,0.5553098689496426,68.415796873488,62.55760233302182,-10.610296307332874,-13.995811395317688,-29.56371147996839,-6.118997294775227,15.715635995055235,5.120010375976591,4.560568061407878,12.732500839233396,1.0256597370429574,24.439341941423834,6.879080288138169,18.585921390328608,-16.851111132812477,75.71884341551892,18.700939024827278,5.8534205510952155,5,-6.439998626708984,-10.375,-33.98249816894531,-24.724998474121094,4.2700042724609375,2,0.08834368836813034,-1.3144872133587107,135.82000732421878,1.3300485575549843,131.11000061035156,1.0519157427770631,126.05999755859376,0.08834368836813034
4650,2020-05-21,134.78999328613278,136.02000427246094,130.07000732421878,135.57000732421878,1512800.0,-0.006852401460400781,6.0832962461739335,0.3107632450834598,74.71479935251737,63.760029155950164,-8.158515144142015,-11.9953759533376,-28.92844705267538,-5.617855233605752,16.2079785070251,5.949996948242159,4.685479532676126,10.732493209838836,-1.1907431695113644,22.655729589189036,4.770875020163743,16.694111399513943,-14.545236420410106,69.61417486625398,5.856361829808108,5.961618189675102,5,-5.5099906921386435,-8.40999221801755,-33.05249023437497,-23.794990539550753,7.960006713867216,3,0.07500557247517659,-1.6459931000492611,135.72000122070312,-1.3144872133587107,135.82000732421878,1.3300485575549843,131.11000061035156,0.07500557247517659
4651,2020-05-22,133.47999572753906,134.21000671386722,131.38999938964844,133.28999328613278,682600.0,-0.009718804242484502,2.418140119848996,-0.24358848960271046,69.31520238708791,63.82680425714421,-6.141454780430422,-9.943721764530181,-27.404178310416455,-4.760989580455487,16.72692782012259,3.3999938964843466,5.187244294970313,8.627995681762698,-3.5945645893629035,20.850555952888286,2.5167155461998902,14.739275817325492,-11.941924090654283,39.002876125251845,-26.208142365834505,6.111280135562795,5,-4.199993133544922,-6.374992370605469,-32.20999336242676,-22.48499298095703,8.970001220703125,4,0.13575075633777622,6.0832962461739335,134.78999328613278,-1.6459931000492611,135.72000122070312,-1.3144872133587107,135.82000732421878,0.13575075633777622
4652,2020-05-26,135.58000183105472,138.66999816894528,134.58999633789062,137.6199951171875,813400.0,0.01573274026620597,-1.0298494999145822,-10.736668808221824,70.19363611057581,64.20351154254085,-7.521152619211364,-11.314046600520811,-29.40680870933332,-7.323122412079584,17.12707545110268,5.190002441406222,6.123121654609406,9.896501541137724,-2.8853579861494723,22.67836106842492,3.50557177749414,16.28743130478132,-12.82621430927756,46.97354231681328,-19.02528506997737,6.390929763643596,5,-6.299999237060575,-8.474998474121122,-33.91500091552737,-24.584999084472685,6.369995117187472,1,0.10613659238314277,2.418140119848996,133.47999572753906,6.0832962461739335,134.78999328613278,-1.6459931000492611,135.72000122070312,0.10613659238314277
4653,2020-05-27,141.7100067138672,141.77999877929688,136.30999755859378,137.5,815200.0,0.04521319368656607,1.5149483830911084,-2.0637355732910763,74.62255285539813,66.10708519340874,-12.240397781226648,-16.66501885418316,-34.77173167537646,-13.872324583928943,17.422368497746263,6.199996948242159,6.3621457341292995,14.989506149291998,0.5588361431717317,29.420176155412264,7.774171146231879,22.20484115235213,-17.813446260291187,99.40228764727804,32.71634565052537,7.2153350030601295,5,-12.430004119873047,-14.605003356933594,-37.807504653930664,-30.715003967285156,0.1299896240234375,2,0.009103050067152285,-1.0298494999145822,135.58000183105472,2.418140119848996,133.47999572753906,6.0832962461739335,134.78999328613278,0.009103050067152285
4654,2020-05-28,138.44000244140622,142.47999572753906,138.0,142.38999938964844,1069900.0,-0.023075323671839065,1.16949490695071,-0.9382400591503727,71.66856538024717,67.97941079379852,-6.660925884877827,-12.995705428030675,-30.92005849523514,-11.044947873274424,17.392570740742276,4.4799957275390625,6.309369925436215,11.04300193786618,-4.271771849697217,26.357775725429576,3.3856150440844885,18.700388831647885,-13.46923543193931,67.44563205996273,-1.7173376217577498,7.657386893781702,5,-7.8350028991698935,-10.995002746582003,-34.16750144958493,-27.44499969482419,0.5200042724609943,3,0.032288364214635434,1.5149483830911084,141.7100067138672,-1.0298494999145822,135.58000183105472,2.418140119848996,133.47999572753906,0.032288364214635434
4655,2020-05-29,139.32000732421878,140.80999755859375,136.5,137.69999694824222,1324300.0,0.006356579509488425,-1.1442751133969444,-0.4101295259727939,68.50855773398875,69.05601207648928,-5.2404155359268145,-13.097265113108392,-30.825117443201748,-12.325122923171392,17.906786862015256,4.30999755859375,6.499524390725355,11.002506637573276,-4.87337018803143,26.878383463177983,3.064568224770909,18.94044505037563,-12.948502017306097,71.50595629573192,5.011976419913623,7.937938412802356,5,-4.00000762939456,-11.680007934570341,-33.952507019043,-28.325004577636747,-2.640014648437557,4,0.004809059242913305,1.16949490695071,138.44000244140622,1.5149483830911084,141.7100067138672,-1.0298494999145822,135.58000183105472,0.004809059242913305
4656,2020-06-01,139.78999328613278,140.6300048828125,138.49000549316406,139.55999755859378,841000.0,0.0033734276285262155,1.240814859197124,0.1419717620020559,68.0010130209283,69.75632548725953,-3.9761166653175053,-12.374495227963195,-30.20529598592597,-13.166909806932352,18.851802368451835,2.1399993896484375,7.551641393109776,10.312492752075173,-5.3442071350505955,25.969192639200926,2.4841428085123027,18.140842695638057,-12.129808745569989,65.9061768124403,2.767199034098624,7.828349943562878,6,-3.514991760253878,-11.549995422363253,-34.357492446899386,-28.794990539550753,-3.339996337890568,0,0.021174668116683115,-1.1442751133969444,139.32000732421878,1.16949490695071,138.44000244140622,1.5149483830911084,141.7100067138672,0.021174668116683115
4657,2020-06-02,139.49000549316406,141.35000610351562,138.92999267578122,141.2100067138672,540300.0,-0.002145989036244411,1.4200134277344034,-7.478405095205192,70.07768367355277,70.6130897097538,-2.640046208075205,-11.118198377505735,-28.443834254435586,-13.215820441349052,19.75663638742909,2.4200134277344034,8.746493701100974,9.04350471496582,-6.570922926507677,24.657932356439318,1.2362908942290858,16.85071853570257,-10.644236057643155,51.53985216034324,-10.34859316563982,7.807213820736745,6,-3.2150039672851562,-10.750007629394531,-32.73500442504883,-28.49500274658203,-5.7400054931640625,1,0.021220097057227383,1.240814859197124,139.78999328613278,-1.1442751133969444,139.32000732421878,1.16949490695071,138.44000244140622,0.021220097057227383
4658,2020-06-03,142.32000732421875,144.6300048828125,139.75999450683594,139.75999450683594,519300.0,0.020288205029810324,-2.8046765570145373,-1.4883784886712443,83.0659002298654,72.24087897157351,-4.974144228337394,-12.947871646603517,-29.86121047733849,-16.377175853377764,20.467937332628612,5.1399993896484375,9.55110078516006,10.817006301879871,-5.018149164980883,26.65216176874064,2.89942856844948,18.73458403531025,-12.383499785336397,71.5867629615171,2.6147560541213295,7.917577733430384,6,-4.970001220703125,-12.5050048828125,-35.565006256103516,-31.32500457763672,-7.870010375976534,2,-0.0025998479267475005,1.4200134277344034,139.49000549316406,1.240814859197124,139.78999328613278,-1.1442751133969444,139.32000732421878,-0.0025998479267475005
4659,2020-06-04,142.1999969482422,142.69000244140625,140.58999633789062,141.0800018310547,498400.0,-0.0008432431829712428,1.0,0.4374959022011885,81.79894662398995,73.02800644618156,-4.2893529399855765,-11.774460509962012,-28.554878474069113,-16.53094767604145,21.438116779379275,2.100006103515625,9.877137877392897,9.644996261596674,-6.092232597014203,25.382225120207565,1.7763818322912357,17.513610690902112,-10.794139674966829,70.11062146214022,-2.0668140675750664,7.868614429305443,6,-4.189994812011719,-12.384994506835938,-34.9274959564209,-31.204994201660156,-7.0699920654296875,3,-0.002531649916157175,-2.8046765570145373,142.32000732421875,1.4200134277344034,139.49000549316406,1.240814859197124,139.78999328613278,-0.002531649916157175
4660,2020-06-05,146.10000610351562,149.16000366210938,144.55999755859375,145.07000732421875,929300.0,0.027426225309223895,-3.487770748046148,0.9196457765667575,81.21493096950711,74.35019851089481,-7.170360610354663,-14.322470582296006,-31.327417655136657,-20.624963350221165,22.450141525057614,6.9600067138671875,9.947532602388208,12.22050514221192,-3.3878252443801387,27.828835528803992,4.4163399489158905,20.02467033550795,-13.37173406928656,71.32148000268852,1.4080129666518388,7.804165193296034,6,-4.225006103515625,-14.020004272460938,-34.24750518798828,-35.105003356933594,-7.520004272460909,4,-0.04887063033104555,1.0,142.1999969482422,-2.8046765570145373,142.32000732421875,1.4200134277344034,139.49000549316406,-0.04887063033104555
4661,2020-06-08,146.35000610351562,149.24000549316406,145.0800018310547,146.27999877929688,920500.0,0.0017111566704717251,-2.3684223531882824,0.06796835649314094,77.91206365087034,75.20780157092754,-6.037689911836878,-13.575162601687794,-30.64140263804343,-21.12760613542494,23.424924802817078,4.160003662109375,9.824611209962114,11.395504760742199,-4.55219898324566,27.343208504730057,3.4216528887482696,19.369356632736128,-11.649926273940935,71.96900294075431,4.280924240756889,7.973851871993928,6,-3.5750045776367188,-14.230003356933594,-34.36750411987305,-35.355003356933594,-2.670013427734375,0,-0.06607456798392375,-3.487770748046148,146.10000610351562,1.0,142.1999969482422,-2.8046765570145373,142.32000732421875,-0.06607456798392375
4662,2020-06-09,144.2100067138672,145.7100067138672,142.3300018310547,145.22000122070312,717100.0,-0.014622475574990967,2.396980455002032,-14.426983435047951,66.96318335146321,74.35676051493478,-2.843847931968156,-10.536449861028018,-27.521954831382445,-19.276175571970427,24.161518083403365,4.0200042724609375,9.542313996715308,8.342005157470709,-7.524394270113675,24.208404585055092,0.4088054436785171,16.2752048712629,-7.474337291389986,46.941002636483915,-18.867728580807707,7.9331997137921935,6,-1.3400039672851562,-12.090003967285156,-32.22750473022461,-37.11500549316406,1.1399993896484375,1,-0.05381048057935334,-2.3684223531882824,146.35000610351562,-3.487770748046148,146.10000610351562,1.0,142.1999969482422,-0.05381048057935334
4663,2020-06-10,140.3800048828125,144.32000732421875,140.3699951171875,144.32000732421875,864900.0,-0.02655850255006187,1.0050810961535483,3.901013732984847,58.18692913622239,72.85880093226535,0.8690419963303668,-5.750594752304551,-22.765829612787357,-15.787566547702426,24.726355970158938,3.95001220703125,9.605296265284863,3.718003082275402,-11.320862238561574,18.756868403112378,-3.801429578143086,11.23743574269389,-1.893728410439138,0.11284953681802153,-61.780273406955324,7.5194326604184845,6,2.4899978637695312,-7.380001068115234,-28.397502899169922,-33.285003662109375,4.4799957275390625,2,-0.04722898313294077,2.396980455002032,144.2100067138672,-2.3684223531882824,146.35000610351562,-3.487770748046148,146.10000610351562,-0.04722898313294077
4664,2020-06-11,133.1300048828125,138.83000183105472,131.60000610351562,136.71000671386722,943000.0,-0.051645531755410645,-1.1777097566636647,0.908629343330294,47.613588652519645,70.53713770099101,8.142922704996977,2.733513428370543,-14.552340601722378,-8.910372885388526,25.692012970131213,8.779998779296875,9.301160301358976,-4.226497268676752,-16.98826293979411,8.535268402440622,-10.607380104235432,2.1543855668819276,16.110000610351562,8.67346276777489,-50.08489463460553,6.380882835558684,6,7.290000915527344,-0.13000106811523438,-21.050003051757812,-26.400001525878906,11.769989013671875,3,0.00991506059503,1.0050810961535483,140.3800048828125,2.396980455002032,144.2100067138672,-2.3684223531882824,146.35000610351562,0.00991506059503
4665,2020-06-12,135.72999572753906,137.28999328613278,131.30999755859378,137.05000305175778,682700.0,0.019529713433235507,5.644484758061928,0.36871694108319214,53.11893477006486,68.88357345089507,5.565395840999287,1.3527566842957413,-16.004977836626324,-11.839103347840535,26.999942844741774,5.979995727539006,8.191196007916233,-2.35650634765625,-12.639714055567651,7.926701360255166,-7.498110201611951,2.7850975062994507,13.157209777832037,24.651401076199328,-35.09374021190013,5.141603853955708,6,4.545005798339844,-2.729991912841797,-23.349994659423828,-29.644996643066406,11.650009155273438,4,-0.004420473466535513,-1.1777097566636647,133.1300048828125,1.0050810961535483,140.3800048828125,2.396980455002032,144.2100067138672,-0.004420473466535513
4666,2020-06-15,137.85000610351562,139.38999938964844,130.33000183105472,131.16000366210938,1074000.0,0.015619321024898714,-1.1700577092462792,-5.068155546307965,53.14492039768387,67.00215530913187,3.510416478904574,0.17003012182499333,-16.90484330808411,-14.25730726592549,27.70082951042848,9.059997558593722,7.442209422025172,-0.8259963989257812,-9.419195888994466,7.767203091142903,-5.1225961439601235,3.470603346108561,10.334111083984368,48.894680656861794,-11.95102514921183,4.2965997450343405,6,1.93499755859375,-4.850002288818359,-25.22000503540039,-31.795005798339844,11.54998779296875,0,0.005295579943543238,5.644484758061928,135.72999572753906,-1.1777097566636647,133.1300048828125,1.0050810961535483,140.3800048828125,0.005295579943543238
4667,2020-06-16,142.66000366210938,144.00999450683594,138.24000549316406,143.0399932861328,1018900.0,0.034892980381747485,3.97414547200463,-0.056799624118457424,51.36611566222127,63.47995702383807,-0.8969528238556848,-3.9318939340617476,-20.292431973315075,-19.373767483789948,27.96389890861071,6.1599884033203125,7.001461194639006,3.4065010070800668,-4.576538515569894,11.389540529730027,-0.5850187542449135,7.398020768405047,4.452866604003901,88.1343601836289,30.837066543363783,3.991519761324974,6,-2.875,-9.65999984741211,-30.03000259399414,-37.52000427246092,5.709991455078125,1,0.007149789622098446,-1.1700577092462792,137.85000610351562,5.644484758061928,135.72999572753906,-1.1777097566636647,133.1300048828125,0.007149789622098446
4668,2020-06-17,148.63999938964844,150.02999877929688,142.74000549316406,144.11000061035156,1382700.0,0.041917815603753183,-1.0055032469576826,-11.921374934746817,63.607254683793364,61.45865791937178,-6.57791807286543,-9.383289292207905,-25.110978816179298,-25.500028160675157,27.61769484915566,7.3699951171875,6.715232108548861,8.745497131347662,-0.08998386446924656,17.58097812716457,4.327756633439208,13.163237629256116,-18.30999755859372,92.94416444174898,35.405003716972246,4.4177404979084525,6,-8.459999084472656,-15.244998931884766,-35.81249809265137,-43.91999816894531,-1.3699951171875,2,-0.02213396999221151,3.97414547200463,142.66000366210938,-1.1700577092462792,137.85000610351562,5.644484758061928,135.72999572753906,-0.02213396999221151
4669,2020-06-18,147.7100067138672,148.83999633789062,145.6199951171875,147.39999389648438,588200.0,-0.006256678414962469,1.5058452623391736,0.06843551896738728,61.17772858208666,59.23230209854729,-5.34636252993414,-7.914773373365421,-23.12342110287969,-24.68135935524677,27.288393468642248,3.220001220703125,6.375568449439413,7.2160041809082145,-2.043754033806323,16.475762395622752,2.58612507355096,11.845883288265469,-16.986004943847632,88.22338870648048,31.11041909227695,4.629879107357264,6,-7.530006408691406,-14.315006256103516,-33.357505798339844,-43.37000274658203,-0.8800048828125,3,-0.019294604115999037,-1.0055032469576826,148.63999938964844,3.97414547200463,142.66000366210938,-1.1700577092462792,137.85000610351562,-0.019294604115999037
4670,2020-06-19,144.89999389648438,150.57000732421875,144.77999877929688,150.47000122070312,1042900.0,-0.01902384868769358,1.006928577473132,-17.96702269035783,56.408326160645544,56.84299793296675,-3.044650001913851,-4.541346804441702,-19.365983752381425,-21.992476514417135,27.823405224809544,5.790008544921875,5.244829812784047,3.900491333007807,-5.149617863386567,12.95060052940218,-0.62456326518938,8.425545931204994,-13.789872186279268,71.98610726835328,15.325078047930226,4.5250545981971815,6,-4.449989318847656,-11.234989166259766,-28.30999183654785,-40.55998992919922,1.290008544921875,4,0.0,1.5058452623391736,147.7100067138672,-1.0055032469576826,148.63999938964844,3.97414547200463,142.66000366210938,0.0
4671,2020-06-22,151.60000610351562,152.27000427246094,144.52999877929688,145.11000061035156,1790600.0,0.04623887156142814,-1.023528426192428,-1.1651700106290885,63.08622380046122,56.41222464952209,-9.970095298143946,-10.344623978833482,-25.16109556304872,-28.775409194347404,28.44960762369459,7.7400054931640625,4.384174471928873,9.694503021240223,0.19705497993601284,19.191951062544433,4.945779000588118,14.443227041892328,-19.71148896874996,95.22453152359512,36.34944906674006,4.748724020652105,6,-10.300003051757812,-16.10000228881836,-34.640005111694336,-47.26000213623047,-3.3899993896484375,0,-0.027836418540917562,1.006928577473132,144.89999389648438,1.5058452623391736,147.7100067138672,-1.0055032469576826,148.63999938964844,-0.027836418540917562
4672,2020-06-23,149.97000122070312,153.47000122070312,149.77999877929688,152.50999450683594,1210300.0,-0.010752010667463341,-1.527400517335981,-0.39136997477247026,58.48678441688588,56.44554190292914,-8.31111330251656,-7.990982633186604,-22.72770104968282,-27.18627278000899,28.703201697315627,3.69000244140625,3.2243644685118795,7.344998168945324,-2.3136797038100667,17.003676041700714,2.5156592325676286,12.17433710532302,-16.85859485767574,67.3811612895886,9.696221153836255,4.8293389363777015,6,-8.069999694824219,-9.154998779296875,-31.430002212524414,-45.62999725341797,2.899993896484375,1,-0.003800808958985713,-1.023528426192428,151.60000610351562,1.006928577473132,144.89999389648438,1.5058452623391736,147.7100067138672,-0.003800808958985713
4673,2020-06-24,143.0,148.80999755859375,142.75999450683594,148.55999755859375,1073200.0,-0.046475969620389135,-1.0033094346677176,2.1889812028042606,50.77041853789024,56.79630077908143,-1.0397198636632368,-0.9690677681194302,-15.19250044279822,-20.241880717894702,28.21163632559186,7.2100067138671875,2.1137265837866437,0.3104972839355469,-9.339678356296247,9.96067292416734,-4.51459053618035,5.135585104051444,-8.259906048358545,2.24094624378999,-51.64682257164459,4.8250878201158995,6,-1.0999984741210938,-1.2299957275390625,-21.46500015258789,-38.659996032714844,7.1399993896484375,2,0.03755241340690563,-1.527400517335981,149.97000122070312,-1.023528426192428,151.60000610351562,1.006928577473132,144.89999389648438,0.03755241340690563
4674,2020-06-25,142.91000366210938,143.49000549316406,140.07000732421878,141.85000610351562,920600.0,-0.000629345020214167,2.081077737301507,-0.19064712662604974,46.68467949575919,56.081383526380804,0.6520294969117231,-0.5555005440883178,-14.417088316138859,-20.192647188537762,27.470564123546705,3.419998168945284,1.5322159123008134,-0.0029991149902457437,-9.443553285856325,9.437555055875833,-4.723276200423271,4.71727797044278,-6.67151712894298,21.19401217515259,-29.229060549030468,4.720277085433034,6,-1.0100021362304688,-1.1399993896484375,-15.597501754760742,-36.345001220703125,9.639999389648438,3,0.030508715265728847,-1.0033094346677176,143.0,-1.527400517335981,149.97000122070312,-1.023528426192428,151.60000610351562,0.030508715265728847
4675,2020-06-26,139.99000549316406,143.8699951171875,139.58999633789062,142.97000122070312,1079400.0,-0.020432426660972114,-1.2645412086692205,-2.8113231991708414,43.73769313495912,55.036136052744716,4.738122607283742,2.547897889704842,-11.010071315900404,-17.313401173478127,26.933612553779955,4.279998779296875,1.380755736748057,-2.9564971923828125,-12.347995603428188,6.435001218662563,-7.652246397905515,1.7392520131398896,-2.3729977849947375,2.881909326766633,-42.96445580317294,4.69574920552269,6,5.864997863769531,1.779998779296875,-12.67750358581543,-33.42500305175781,12.79998779296875,4,0.04886060482528265,2.081077737301507,142.91000366210938,-1.0033094346677176,143.0,-1.527400517335981,149.97000122070312,0.04886060482528265
4676,2020-06-29,142.75,143.66000366210938,138.75999450683594,141.49000549316406,676500.0,0.019715653964816227,2.1818222352131027,-0.422817554801149,48.57976025893626,54.72654100793527,3.06902863959985,0.02216627431158713,-13.28381083493963,-20.18569306392712,26.31789561261154,4.9000091552734375,2.282248242694436,-0.3445030212402287,-9.619121823470039,8.930115780989581,-4.9818124223551195,4.292806379874662,10.720001220703125,27.124430129611476,-17.81580671152836,4.637309401114903,6,3.3649978637695312,-0.8499984741210938,-14.919998168945312,-36.18499755859375,8.970001220703125,0,0.02409809065783719,-1.2645412086692205,139.99000549316406,2.081077737301507,142.91000366210938,-1.0033094346677176,143.0,0.02409809065783719
4677,2020-06-30,142.4499969482422,143.36000061035156,140.42999267578122,142.42999267578125,746100.0,-0.0021015975604750103,2.1847711610704614,0.015876475930971842,52.16209694668094,53.45485681492278,3.7281659605295374,0.5853033462493045,-12.379470155080782,-19.958558873812905,25.590867635107507,2.930007934570341,2.829480412083967,-0.7925056457519588,-9.918212993438829,8.333201701934911,-5.3553593195953795,3.770348028091462,10.725804138183605,36.71643105382783,-13.320215018234663,4.56285367384343,6,3.6650009155273438,-0.5499954223632812,-14.25749397277832,-35.88499450683594,9.3800048828125,1,0.04043530985625665,2.1818222352131027,142.75,-1.2645412086692205,139.99000549316406,2.081077737301507,142.91000366210938,0.04043530985625665
4678,2020-07-01,141.9499969482422,143.6699981689453,139.66999816894528,142.36000061035156,709500.0,-0.0035100035851995948,1.6402650900923772,-20.495804729214342,60.72469581693316,53.404519841016835,3.5530306866856733,1.113238088954489,-11.207552786730702,-19.51208225699733,24.428126043469668,4.000000000000028,3.272669850180023,-1.2740051269531136,-10.40908231404211,7.861072060135882,-5.8415437204976115,3.2935334665913842,10.93748800659182,62.42665480203888,6.862161064434403,4.567538593544491,7,4.165000915527344,-0.04999542236328125,-13.75749397277832,-35.38499450683594,10.020004272460938,2,0.07692848470385649,2.1847711610704614,142.4499969482422,2.1818222352131027,142.75,-1.2645412086692205,139.99000549316406,0.07692848470385649
4679,2020-07-02,141.83999633789062,145.61000061035156,140.30000305175778,144.24000549316406,467000.0,-0.0007749250631662319,1.066147155304222,5.853628582061779,57.908358043763435,53.571190050252156,3.0651368083956925,1.2594586002390145,-10.397262785724365,-19.42086197334504,23.30928937569362,5.309997558593778,3.474202137364955,-1.3660057067871207,-10.510991938836185,7.778980525261943,-5.938498822811653,3.206487409237411,10.764938807983413,44.963490316803366,-13.9118548334121,4.572493116024529,7,4.275001525878906,0.06000518798828125,-13.647493362426758,-35.274993896484375,11.480010986328125,3,0.058516661492189925,1.6402650900923772,141.9499969482422,2.1847711610704614,142.4499969482422,2.1818222352131027,142.75,0.058516661492189925
4680,2020-07-06,138.96000671386722,144.30999755859375,138.25,144.14999389648438,841300.0,-0.020304495899469033,1.1996383303378815,2.1624864101928205,51.40898784913829,52.273719388994046,5.603162361608753,3.7704223446515073,-6.847939171231019,-16.59942348613815,21.36015192329866,6.05999755859375,2.5582297920311987,-3.888995361328085,-13.115392387689326,5.3374016650331555,-8.502193874508691,0.7242031518525209,13.368029619226064,9.646829551462515,-48.405271301104996,4.613198513180615,7,6.899993896484347,2.9399948120116903,-9.935007095336942,-32.05500793457034,12.979995727539034,0,0.09779789638232939,1.066147155304222,141.83999633789062,1.6402650900923772,141.9499969482422,2.1847711610704614,142.4499969482422,0.09779789638232939
4681,2020-07-07,136.67999267578122,138.96000671386722,136.47000122070312,137.91999816894528,799000.0,-0.016407699538909637,-2.0000275763175956,0.2389226503905861,41.88821430848238,50.429433821393665,6.195754160520721,5.574653648890177,-4.046684058308898,-14.427100683854661,19.183067691239252,2.490005493164091,1.6938809436003055,-5.685508728027372,-15.149841770364873,3.7788243143101283,-10.417675249196122,-0.9533422068586219,15.084922203988327,2.2974996619356856,-49.80342166839003,4.732166521168751,7,5.960006713867216,5.220008850097685,-5.1999931335448935,-29.774993896484347,17.600006103515653,1,0.11786656038653831,1.1996383303378815,138.96000671386722,1.066147155304222,141.83999633789062,1.6402650900923772,141.9499969482422,0.11786656038653831
4682,2020-07-08,136.44999694824222,136.96000671386722,132.92999267578122,136.28999328613278,1361200.0,-0.0016827314886135314,5.830398013809993,-0.1290346397588596,30.40823493520294,48.16696897665063,4.81232065674314,5.474142896076245,-3.331216556939239,-14.312815264618479,17.552504829481574,4.030014038085994,1.1771356317790946,-5.527503967285128,-15.304541568825584,4.249533634255329,-10.416022768055342,-0.6389851665149138,14.397223111983351,27.7602686892977,-18.382188293487392,4.8885188007702265,7,2.8199996948241903,5.45000457763669,-4.192497253417997,-29.54499816894534,19.540008544921847,2,0.11190915803576806,-2.0000275763175956,136.67999267578122,1.1996383303378815,138.96000671386722,1.066147155304222,141.83999633789062,0.11190915803576806
4683,2020-07-09,133.75,136.80999755859378,132.32000732421878,135.67999267578122,543000.0,-0.019787446014134957,1.1431921805124328,-12.062178142280489,28.771292332323966,46.17659262515783,6.7746453199393954,8.065490889884046,-0.2322333973433217,-11.728159139262601,16.27921936720802,4.489990234375,-0.4359388741488033,-7.89600067138673,-18.328708698975532,2.536707356202072,-13.112354685181145,-2.679646657592315,15.66384186947002,10.759920227148069,-28.81785158235029,5.216354013794403,7,5.215003967285156,8.150001525878906,-1.2425003051757812,-26.845001220703125,24.910003662109375,3,0.13517758378358646,5.830398013809993,136.44999694824222,-2.0000275763175956,136.67999267578122,1.1996383303378815,138.96000671386722,0.13517758378358646
4684,2020-07-10,134.44999694824222,134.77999877929688,131.89999389648438,133.30999755859378,614900.0,0.00523362204293254,2.200000000000101,-0.5906755004585648,33.019181837431745,44.98564692543257,5.306421918257172,7.873113482746334,-0.6439013650050072,-12.67184740708963,16.545669049042754,2.8800048828125,-1.7727105916044366,-7.262003326415993,-17.482414288461314,2.958407635629328,-12.372208807438653,-2.1517978453933324,13.25446146670268,20.547963733029288,-14.31361335014864,5.1102054810226605,7,4.305000305175753,7.45000457763669,-0.8674926757812784,-26.469993591308622,26.550003051757784,4,0.13030869966628122,1.1431921805124328,133.75,5.830398013809993,136.44999694824222,-2.0000275763175956,136.67999267578122,0.13030869966628122
4685,2020-07-13,135.1300048828125,139.5,134.05000305175778,135.22000122070312,1064000.0,0.005057701376014689,-3.8444417317707362,-0.07894419831082437,16.727270261205817,41.446481370129185,4.318679526675311,7.532021690625527,-0.8927821640060642,-13.567081930362704,16.776462690461837,5.449996948242216,-2.2372244821038123,-6.551995849609369,-16.849569264259742,3.7455775650410033,-11.70078255693457,-1.4032091422841688,10.677917789917132,42.50011042535848,14.643086230963956,5.14878670732519,7,3.6249923706054688,6.769996643066406,-1.2175025939941406,-27.150001525878906,27.720001220703125,0,0.13461112842540768,2.200000000000101,134.44999694824222,1.1431921805124328,133.75,5.830398013809993,136.44999694824222,0.13461112842540768
4686,2020-07-14,138.58000183105472,139.58000183105472,133.53999328613278,134.97000122070312,1069800.0,0.025530946670460963,1.1533004947546204,-40.11275008477482,28.566046686050825,38.82469800783694,0.2402249531905909,4.363223002123419,-3.723405747854116,-17.252111406926446,16.70305072496995,6.040008544921932,-2.406282734490759,-3.138498687744118,-13.383925459601102,7.106928084112866,-8.261212073672624,1.9842146981843882,5.558969388525497,86.97918011909,61.47289243801919,5.122713385928494,7,0.17499542236325283,3.3199996948241903,-1.6025009155273722,-23.290000915527372,22.229995727539034,1,0.09640641098157099,-3.8444417317707362,135.1300048828125,2.200000000000101,134.44999694824222,1.1431921805124328,133.75,0.09640641098157099
4687,2020-07-15,143.67999267578125,143.97000122070312,140.22000122070312,140.8000030517578,912000.0,0.036801780757255376,1.16762585169015,0.797780924403485,51.37650441269681,37.786010074032916,-5.215397389960117,-0.691909339211179,-8.245468371949016,-22.530006188512715,16.304910510264154,5.389999389648409,-2.0435262443589863,1.9104927062988395,-8.36477817691943,12.185763589517109,-3.2271427353103093,7.048128147907988,-11.779998779296875,97.59727946196051,66.29164659506722,5.137635441609139,7,-4.924995422363281,-1.7799911499023438,-6.232490539550781,-28.089988708496094,13.760009765625,2,0.07377510191996528,1.1533004947546204,138.58000183105472,-3.8444417317707362,135.1300048828125,2.200000000000101,134.44999694824222,0.07377510191996528
4688,2020-07-16,145.35000610351562,147.55999755859375,142.97999572753906,143.47000122070312,941400.0,0.011623145273279789,-2.202780712144008,0.6527818250213253,54.642318407047384,37.423116781064465,-7.098928312992371,-2.762682688377197,-9.34104926296942,-24.358841667021125,15.413423249099484,4.5800018310546875,-2.1471924265909763,3.7450057983398324,-6.166027073522514,13.656038670202179,-1.2105106375913408,8.700522234271006,-13.20861206054687,85.88766961513952,51.10109341918482,4.955516435931168,7,-5.6200103759765625,-3.4500045776367188,-7.855003356933594,-29.76000213623047,10.759994506835938,3,0.0732026071059868,1.16762585169015,143.67999267578125,1.1533004947546204,138.58000183105472,-3.8444417317707362,135.1300048828125,0.0732026071059868
4689,2020-07-17,144.86000061035156,146.22000122070312,143.02999877929688,146.1999969482422,386500.0,-0.0033712106817187504,3.6231755860238835,-0.712762158301409,60.20963075659263,38.40096599300383,-6.85652097847273,-2.6320886541258517,-8.269494486922241,-23.99523590093075,14.47375890858671,3.19000244140625,-2.4767939433926074,3.397500610351557,-6.2215979007074225,13.016599121410536,-1.412048645177947,8.20704986588106,-12.101862426757805,80.74182506815848,40.18787082714785,4.809549255529491,7,-5.1300048828125,-2.9599990844726562,-6.924997329711914,-29.269996643066406,12.279998779296875,4,0.09526441387279472,-2.202780712144008,145.35000610351562,1.16762585169015,143.67999267578125,1.1533004947546204,138.58000183105472,0.09526441387279472
4690,2020-07-20,144.89999389648438,145.66000366210938,142.97000122070312,145.1999969482422,417700.0,0.0002760823275183011,3.409780501532112,0.22388348630121388,55.08753762341347,39.867557472440616,-6.666356405846045,-2.8164845686173408,-7.665514602186818,-24.113819910375838,13.295112529082537,2.69000244140625,-3.2150000901436897,3.4374938964843693,-6.18160461457461,13.056592407543349,-1.3720553590451345,8.247043152013873,-11.549781337890607,81.0270837981531,37.17265522509268,4.809549255529491,7,-5.1699981689453125,-2.9999923706054688,-8.18998908996582,-29.30998992919922,11.160003662109375,0,0.11111115791362525,3.6231755860238835,144.86000061035156,-2.202780712144008,145.35000610351562,1.16762585169015,143.67999267578125,0.11111115791362525
4691,2020-07-21,147.3800048828125,148.0800018310547,145.02999877929688,145.3800048828125,756100.0,0.01711532843886676,-1.2592513054682732,-6.666598850516251,60.57487177976559,43.21940601072535,-8.346698638551885,-5.933048013218411,-9.628383779237055,-26.652251999850932,12.004017751989208,3.1800079345703125,-3.746582939907796,6.128504943847645,-2.7075566974287995,14.96456658512409,1.7104741232094227,10.546535764485867,-13.461400924218736,91.09418710069441,44.42272237759936,4.418030820638226,7,-7.390007019042969,-5.480003356933594,-10.742502212524414,-31.790000915527344,9.099990844726562,1,0.10496675741735739,3.409780501532112,144.89999389648438,3.6231755860238835,144.86000061035156,-2.202780712144008,145.35000610351562,0.10496675741735739
4692,2020-07-22,149.39999389648438,150.07000732421875,146.89999389648438,146.89999389648438,493800.0,0.013705990953644331,-1.5360107421875,1.25,65.00200644150685,47.245040911745676,-9.316253669982359,-8.430148168739862,-11.132235652863983,-28.701146714462027,10.618853404010633,3.170013427734375,-3.701663422047261,8.176994323730469,-0.543584774238127,16.897573421699065,3.816704774746171,12.537283872714767,-14.631706065542943,90.56319927101735,43.98921215387034,4.360289548984304,7,-8.414993286132812,-6.714996337890625,-13.007490158081055,-33.80998992919922,5.32000732421875,2,0.07637218292000125,-1.2592513054682732,147.3800048828125,3.409780501532112,144.89999389648438,3.6231755860238835,144.86000061035156,0.07637218292000125
4693,2020-07-23,148.3699951171875,150.88999938964844,146.97999572753906,150.0,762500.0,-0.006894235752181732,1.2932548170289693,-0.652001953125,62.6796092801881,50.54064396094083,-6.698762441883645,-7.354272696700548,-9.541004094503933,-27.70649631255978,10.535567138955823,3.910003662109375,-3.0240044653879465,6.878495788574213,-2.386155157609352,16.143146734757778,2.2461703154824306,11.510821261665996,-12.37756972678389,68.18175688042463,20.51987340893595,4.632325473091783,7,-6.154998779296875,-5.68499755859375,-11.97749137878418,-32.779991149902344,6.4000091552734375,3,0.06113100776915825,-1.5360107421875,149.39999389648438,-1.2592513054682732,147.3800048828125,3.409780501532112,144.89999389648438,0.06113100776915825
4694,2020-07-24,147.27000427246094,149.77000427246094,147.0800018310547,148.22999572753906,755800.0,-0.0074138362265075974,-3.014939989523788,0.5889500486781997,67.33416173424365,56.16363190238947,-4.01078951775807,-6.230325713125637,-7.711419522464041,-26.606136427961644,10.899595396123685,2.69000244140625,-1.8918738946765643,5.560504913330078,-4.043648037733476,15.164657864393632,0.758428437798301,10.362581388861855,-9.787821482132841,54.29298037742393,1.7471647941218293,4.802076475531777,7,-5.0550079345703125,-4.5850067138671875,-10.482503890991211,-30.890003204345703,9.039993286132812,4,0.0600257763389207,1.2932548170289693,148.3699951171875,-1.5360107421875,149.39999389648438,-1.2592513054682732,147.3800048828125,0.0600257763389207
4695,2020-07-27,146.8300018310547,147.8800048828125,146.0,147.38999938964844,771300.0,-0.0029877261400238497,1.441551235558726,0.5833359824522364,72.9327020204633,61.09326027287975,-1.9406934106955305,-5.535417474124756,-6.59282322959686,-26.209355238373917,11.263368841838748,1.8800048828125,-0.3486968132707773,4.7785026550292855,-5.0523022054726425,14.609307515531214,-0.1368997752216785,9.69390508528025,-8.007037380794543,30.71677242794389,-27.020819062257278,4.915402430250959,7,-1.2750015258789062,-4.1450042724609375,-10.042501449584961,-27.550003051757812,9.55999755859375,0,0.07021724055044709,-3.014939989523788,147.27000427246094,1.2932548170289693,148.3699951171875,-1.5360107421875,149.39999389648438,0.07021724055044709
4696,2020-07-28,146.19000244140625,148.05999755859375,145.9499969482422,147.05999755859375,808500.0,-0.004358778053989543,-2.125912697515654,1.5535694822888284,71.60605233888052,63.340987820233494,-0.12034995937725057,-4.874400875669892,-5.426608662968363,-25.521253975316995,11.799826293888534,2.1100006103515625,1.035667621859261,3.966503143310547,-6.034655368652011,13.967661655273105,-1.034076112670732,8.967082399291826,-6.1603344972072875,4.858408391712072,-54.330087610051294,5.000579255981281,7,0.7399978637695312,-3.5050048828125,-9.132497787475586,-22.164997100830078,11.910003662109375,1,0.06751484337065694,1.441551235558726,146.8300018310547,-3.014939989523788,147.27000427246094,1.2932548170289693,148.3699951171875,0.06751484337065694
4697,2020-07-29,148.2100067138672,148.80999755859375,146.1300048828125,146.61000061035156,1249400.0,0.01381766357976888,-1.0937462747061488,-1.8390977971095832,83.07412239279584,66.50007715198332,-1.5982708865504378,-6.7888203554444715,-7.048877315224615,-27.496729373295324,12.410127338504028,2.67999267578125,2.926356179235853,5.698506927490229,-4.655624200663084,16.05263805564354,0.5214413634135724,10.875572491566885,-7.094305625123269,45.74916292919184,-18.757003059110005,5.177065564076655,7,-1.2800064086914062,-5.5250091552734375,-9.810003280639648,-22.59500503540039,6.9699859619140625,2,0.05579912717794988,-2.125912697515654,146.19000244140625,1.441551235558726,146.8300018310547,-3.014939989523788,147.27000427246094,0.05579912717794988
4698,2020-07-30,152.8699951171875,154.77000427246094,148.72999572753906,154.11000061035156,1350800.0,0.031441793348790714,3.718733050014007,-0.7750004768353392,85.67003065351012,69.32901047386304,-5.67629286554282,-11.160993335522676,-11.400621003886243,-32.123758696614715,13.507568263828462,6.55999755859375,4.496313900830046,9.81249542236327,-1.5222111424168077,21.147201987143347,4.145142139973245,15.479848704753294,-10.776864198353138,78.45796397406353,8.0447417422168,5.6673532823900326,7,-3.9999923706054688,-9.534996032714844,-11.512493133544922,-24.464996337890625,0.8800048828125,3,0.012101826143825267,-1.0937462747061488,148.2100067138672,-2.125912697515654,146.19000244140625,1.441551235558726,146.8300018310547,0.012101826143825267
4699,2020-07-31,150.13999938964844,153.35000610351562,147.5500030517578,152.66000366210938,829000.0,-0.01785828360527053,1.974353557050131,2.0322525072294346,76.92860666404962,71.75579592282261,-2.367537191589463,-8.197594725350712,-8.384524023410364,-29.45362501530309,14.24194477929071,5.8000030517578125,4.960897173775749,6.667499542236328,-5.079786426880645,18.4147855113533,0.7938565576778558,12.5411425267948,-6.525643668378876,47.50565716539683,-25.346243529926106,5.873642984558483,7,-0.23999786376953125,-6.805000305175781,-8.304996490478516,-21.604999542236328,1.589996337890625,4,0.030837917288094152,3.718733050014007,152.8699951171875,-1.0937462747061488,148.2100067138672,-2.125912697515654,146.19000244140625,0.030837917288094152
4700,2020-08-03,152.5500030517578,153.08999633789062,149.7100067138672,151.5399932861328,498300.0,0.01605170955046331,2.2344454990143827,-0.40079684652227354,76.03430527830382,73.47351075599353,-3.9987834738177526,-10.052673103734094,-10.444541668990126,-31.75711920905347,15.408220396923088,3.3799896240234375,5.293540123318905,8.398003387451183,-3.8132772162187507,20.609283991121117,2.2923630856162163,14.50364368928615,-7.596969504345282,74.82993903409523,3.6095140831578334,6.105640301834968,8,-2.19000244140625,-9.215003967285156,-10.71500015258789,-21.37000274658203,1.8000030517578125,0,0.024647620004047077,1.974353557050131,150.13999938964844,3.718733050014007,152.8699951171875,-1.0937462747061488,148.2100067138672,0.024647620004047077
4701,2020-08-04,152.7899932861328,152.94000244140625,150.35000610351562,152.1699981689453,400000.0,0.0015731906232316906,4.630344644574916,0.6138506163886874,70.73283211501398,74.110269164161,-3.7891314472045963,-9.511520504433065,-10.282309627913861,-31.625463468829963,16.967956854788373,2.589996337890625,5.560054679233133,7.832493591308605,-4.428745856671185,20.093733039288395,1.7018738673187102,13.9631133152985,-6.658923251714469,77.08320455785713,8.81926177526482,6.130619723989891,8,-2.42999267578125,-9.454994201660156,-8.977489471435547,-21.60999298095703,0.7700042724609375,1,0.02356179240595835,2.2344454990143827,152.5500030517578,1.974353557050131,150.13999938964844,3.718733050014007,152.8699951171875,0.02356179240595835
4702,2020-08-05,151.72000122070312,154.13999938964844,151.13999938964844,153.22999572753906,845300.0,-0.0070030244940576525,-1.2471925523342535,-2.4354941917700335,64.90408439259637,74.3574330655397,-2.6322466837059153,-7.630080242454483,-8.881935567392418,-30.25844593757124,18.48660802730178,3.0,6.0136107090645226,5.999001312255871,-5.928857614013509,17.92686023852525,0.035071849121180776,11.96293077539056,-4.552259077719668,57.75619756113025,-7.936487565400782,5.9639294631346935,8,-1.3600006103515625,-8.385002136230469,-7.712501525878906,-19.505001068115234,2.8699951171875,2,0.04205117869417663,4.630344644574916,152.7899932861328,2.2344454990143827,152.5500030517578,1.974353557050131,150.13999938964844,0.04205117869417663
4703,2020-08-06,151.8300018310547,152.7899932861328,150.60000610351562,150.9499969482422,396400.0,0.0007250237903144718,-1.7721592335773473,-0.5827868106993805,66.6031791264599,74.27621277578592,-2.4583530633945827,-6.657453705801913,-8.851082818655982,-29.773331711293963,19.923307923788325,2.1899871826171875,6.149742766863994,5.2050018310546875,-5.589454646381569,15.999458308490944,-0.19222640766344057,10.602230069772816,-3.749988232533923,64.94690679398539,1.1100076205512153,5.397228238718133,8,-1.470001220703125,-8.495002746582031,-7.822502136230469,-18.889999389648438,5.4799957275390625,3,0.022064090129263025,-1.2471925523342535,151.72000122070312,4.630344644574916,152.7899932861328,2.2344454990143827,152.5500030517578,0.022064090129263025
4704,2020-08-07,151.97000122070312,153.2100067138672,150.77999877929688,150.91000366210938,1424500.0,0.0009220798785487538,-2.6818097748185137,1.2045359966708282,66.7615428693805,73.59052842566562,-2.0803132277770544,-5.710373351323824,-8.740279813209952,-29.39119619494396,21.38982835789675,2.4300079345703125,5.993925625199665,4.469001007080067,-4.917015375751021,13.855017389911154,-0.22400718433547695,9.16200919849561,-3.0871887413095465,51.015761700720574,-10.20689075161193,4.693008191415537,8,-1.6100006103515625,-8.635002136230469,-7.962501525878906,-19.029998779296875,4.910003662109375,4,0.011712829933532953,-1.7721592335773473,151.8300018310547,-1.2471925523342535,151.72000122070312,4.630344644574916,152.7899932861328,0.011712829933532953
4705,2020-08-10,153.32000732421875,154.22000122070312,151.9499969482422,152.5,595500.0,0.008883372327904704,-1.3645712469204483,0.77359359705188,64.879794755125,72.84316647191503,-2.6964594457066653,-5.931888702789195,-9.846994858657183,-30.02213444023303,23.273040782181504,2.2700042724609375,6.013729133375591,4.909506988525379,-2.8056551259017795,12.624669102952538,1.0519259313117857,8.767088045738973,-3.7307318296570884,76.74431441819387,18.502938426041844,3.857581057213585,8,-2.8700027465820312,-9.985008239746094,-9.312507629394531,-20.3800048828125,1.3199920654296875,0,-0.01037054213881794,-2.6818097748185137,151.97000122070312,-1.7721592335773473,151.8300018310547,-1.2471925523342535,151.72000122070312,-0.01037054213881794
4706,2020-08-11,151.94000244140625,155.44000244140625,151.7899932861328,155.0,764800.0,-0.009000814093977128,-1.1726142360196548,-3.731671008559732,56.5735289704096,69.89865609164987,-0.4638172489564738,-3.688793283703262,-8.249869930859063,-27.879557292987485,25.425452098115585,3.6500091552734375,5.993164093389169,2.861502075195318,-3.456923846297144,9.17992799668778,-0.29771088555091296,6.020715035941549,-1.7290394934966855,27.68589569790097,-25.373663093858344,3.1592129607462316,8,-0.44499969482421875,-8.270004272460938,-8.060001373291016,-19.0,2.8199920654296875,1,0.01586154813337437,-1.3645712469204483,153.32000732421875,-2.6818097748185137,151.97000122070312,-1.7721592335773473,151.8300018310547,0.01586154813337437
4707,2020-08-12,154.27999877929688,156.0,153.4499969482422,153.5800018310547,681500.0,0.015400791761820631,-4.312469204482238,-0.22875735514111897,64.32382696526496,67.52685568184486,-2.069909725129037,-5.474633759682376,-10.331407734086895,-29.26095197164807,26.982553100126296,4.05999755859375,5.976683428468789,4.671498107910168,-1.517211443549769,10.860207659370104,1.577143332180185,7.76585288364015,-3.3369703022977717,68.14808954093598,16.299077340566875,3.094354775729973,8,-2.5049972534179688,-10.330001831054688,-12.009998321533203,-21.144996643066406,-0.399993896484375,2,-0.004666847461757606,-1.1726142360196548,151.94000244140625,-1.3645712469204483,153.32000732421875,-2.6818097748185137,151.97000122070312,-0.004666847461757606
4708,2020-08-13,155.99000549316406,156.8699951171875,153.8000030517578,154.47000122070312,686300.0,0.011083787447479843,-1.1468471400447093,2.1714441416893733,70.52731927953195,66.81560152800957,-3.677532275140095,-6.689628186647155,-11.848990006520296,-30.04808753284854,28.135499869440604,3.0699920654296875,6.1182063846323445,5.849504852294928,-0.6207338407522514,12.319743545342106,2.614385505771338,9.084624198818517,-4.237861572484803,85.55024378999484,32.60544353066081,3.2351193465235863,8,-2.7000045776367188,-11.605010986328125,-15.405006408691406,-22.2550048828125,-7.5600128173828125,3,-0.0089749926660192,-4.312469204482238,154.27999877929688,-1.1726142360196548,151.94000244140625,-1.3645712469204483,153.32000732421875,-0.0089749926660192
4709,2020-08-14,158.66000366210938,159.30999755859375,155.11000061035156,155.11000061035156,1130300.0,0.017116469484721675,-1.3661934297000253,2.3355217587712693,75.20240499984072,66.72316816373588,-5.60086183065107,-8.719825412370653,-14.287701861862388,-31.89614055789073,29.484843896383385,4.1999969482421875,5.9248770934995605,7.829502868652355,0.8102782378487916,14.848727499455919,4.319890553250588,11.339115184054123,-5.986646526058621,91.35646905328602,34.12937461284523,3.509612315401778,8,-3.8300018310546875,-13.055007934570312,-18.227500915527344,-24.425003051757812,-8.550003051757812,4,-0.00850879914506164,-1.1468471400447093,155.99000549316406,-4.312469204482238,154.27999877929688,-1.1726142360196548,151.94000244140625,-0.00850879914506164
4710,2020-08-17,161.0,161.47999572753906,158.97999572753906,160.0800018310547,2043400.0,0.014748495423421382,1.6595891467205597,0.25915419100548887,79.41995950386169,67.68840454027452,-7.393700569137479,-10.320966804086112,-16.490180488935408,-33.45594924900021,31.028188550310016,2.8199920654296875,5.206826922874512,9.364498901367199,1.5600806424016014,17.168917160332796,5.4622897718844,13.266708030849998,-7.1999969482421875,95.04648496797073,29.906466377272338,3.9022091294827943,8,-4.959999084472656,-13.490005493164062,-20.672500610351562,-26.764999389648438,-14.550003051757812,0,-0.02559003178377328,-1.3661934297000253,158.66000366210938,-1.1468471400447093,155.99000549316406,-4.312469204482238,154.27999877929688,-0.02559003178377328
4711,2020-08-18,162.85000610351562,170.5,159.72000122070312,170.5,2563500.0,0.011490721139848503,1.8183025830258304,-8.315227306652513,79.2800166504008,69.28573034669722,-8.56759900414113,-11.544465784490342,-18.186395812055366,-34.6148676452876,32.62175945530595,10.779998779296875,4.9620038480650805,10.441004943847645,1.4379959347216698,19.44401395297362,5.939500439284643,14.942509448410647,-7.7400054931640625,55.13200863799447,-11.946079047078676,4.50150450456299,8,-2.3000030517578125,-10.830009460449219,-22.522506713867188,-28.615005493164062,-16.139999389648438,1,-0.05041453120148176,1.6595891467205597,161.0,-1.3661934297000253,158.66000366210938,-1.1468471400447093,155.99000549316406,-0.05041453120148176
4712,2020-08-19,160.80999755859375,163.83999633789062,158.92999267578125,163.1699981689453,1289500.0,-0.012526917215005429,1.654058222638288,0.3084970579435524,67.73905430982289,69.41193870040424,-5.702225091216121,-9.070888854926551,-15.94414160004871,-31.864347750131003,33.914202653153986,4.910003662109375,4.57555690191856,7.830496215820318,-1.7942582706596397,17.455250702300276,3.0181189725803392,12.642873459060297,-2.6219970703124886,41.976022681691546,-22.685110118813398,4.812377243239977,8,-0.1699981689453125,-5.4499969482421875,-20.482498168945312,-26.574996948242188,-11.399993896484375,2,-0.03762205797903451,1.8183025830258304,162.85000610351562,1.6595891467205597,161.0,-1.3661934297000253,158.66000366210938,-0.03762205797903451
4713,2020-08-20,157.44000244140625,160.02000427246094,157.05999755859375,159.3000030517578,1080200.0,-0.02095637813786788,-1.2595381613814391,0.7881356480134484,65.85578127040333,69.3112985227401,-1.6234922145652035,-5.256030771192968,-12.283419289096429,-27.810594846568733,34.93389851618394,3.75,4.403004538757671,4.007000732421886,-5.557800865739978,13.57180233058375,-0.7754000666590457,8.789401531502818,13.05999755859375,15.139713602730124,-49.556150121863,4.782400799080934,8,3.7049942016601562,-0.7050018310546875,-17.112503051757812,-23.205001831054688,-4.0500030517578125,3,-0.022611772760348203,1.654058222638288,160.80999755859375,1.8183025830258304,162.85000610351562,1.6595891467205597,161.0,-0.022611772760348203
4714,2020-08-21,156.11000061035156,158.32000732421875,155.57000732421875,157.0500030517578,697100.0,-0.008447674100803382,-1.722787085857594,0.5053774908324241,58.113029084890044,68.55943567049177,0.39730778931800614,-3.4043444286659508,-10.438425908845062,-25.746851942999967,35.83669395477911,2.75,4.469081396071999,2.234999084472662,-6.939706413288519,11.409704582233843,-2.3523536644079286,6.8223518333532525,14.121199340820311,3.616835572925396,-57.32697778365073,4.587352748880586,8,5.034996032714844,0.625,-15.295001983642578,-21.875,-4.399993896484375,4,-0.049196130321846,-1.2595381613814391,157.44000244140625,1.654058222638288,160.80999755859375,1.8183025830258304,162.85000610351562,-0.049196130321846
4715,2020-08-24,157.13999938964844,157.97000122070312,154.52000427246094,156.97999572753906,636500.0,0.006597903883606593,2.7911901807572352,-0.17021621972599182,59.56886053889747,68.89225028921264,-0.03781762489543894,-3.8180965300571756,-11.014664752716612,-25.963407481280058,36.956220050729726,3.4499969482421875,4.545914371694636,2.749497985839838,-5.902191079284023,11.4011870509637,-1.5763465467220783,7.075342518401754,12.504752856445322,16.395468195728874,-40.75090780059322,4.325844532561928,8,4.834999084472656,-0.404998779296875,-16.325000762939453,-22.02499771118164,-3.6399993896484375,0,-0.044737169445095315,-1.722787085857594,156.11000061035156,-1.2595381613814391,157.44000244140625,1.654058222638288,160.80999755859375,-0.044737169445095315
4716,2020-08-25,156.05999755859375,157.25999450683594,153.9600067138672,157.25999450683594,525200.0,-0.0068728639127501046,4.499993642155055,-7.499809269502194,59.542639352072406,68.36100722108013,1.8864450528366206,-2.0667074315626905,-9.55244188220027,-24.055849385407214,38.04229969101325,3.29998779296875,4.613117215240095,1.1759963989257756,-6.586448705222381,8.938441503073932,-2.705226153148317,5.057218950999868,12.677269809082048,21.254990386026147,-34.33479767151766,3.8812225520740853,8,6.090003967285156,1.7050018310546875,-15.244998931884766,-20.944995880126953,-1.209991455078125,1,-0.06157888479232754,2.7911901807572352,157.13999938964844,-1.722787085857594,156.11000061035156,-1.2595381613814391,157.44000244140625,-0.06157888479232754
4717,2020-08-26,156.47999572753906,157.5800018310547,155.4499969482422,155.77000427246094,575600.0,0.0026912608965512508,-2.1555485227298417,-0.5916610505702987,60.08674664340007,67.20094359484325,2.0242010948084896,-1.934557405808448,-9.7325223482068,-23.57741099271726,39.07556956400252,2.1300048828125,4.688844716117643,1.1824951171875,-5.937517336373844,8.302507570748844,-2.377511109593172,4.742501343968172,11.075090787832039,41.58399387633829,-12.292510496226022,3.5600062267806667,8,5.750007629394531,1.7450027465820312,-15.534996032714844,-21.364994049072266,-0.9799957275390625,2,-0.06243602556510319,4.499993642155055,156.05999755859375,2.7911901807572352,157.13999938964844,-1.722787085857594,156.11000061035156,-0.06243602556510319
4718,2020-08-27,154.72000122070312,156.9499969482422,154.5399932861328,156.9499969482422,473200.0,-0.01124740896529941,1.1614424030928188,-3.140876853642811,55.57356810537527,65.01996171768043,4.006417961091557,-0.03041830149118141,-7.940897475499668,-21.098286417418393,39.15550157776226,2.410003662109375,5.072949699830474,-0.6699996948242131,-7.704783032020913,6.364783642372487,-4.187391363422563,2.847391973774137,11.74747891054767,17.431064230393684,-35.28683305466839,3.5173916685983477,8,7.510002136230469,3.5049972534179688,-12.885002136230469,-19.604999542236328,1.1399993896484375,3,-0.03432004599728,-2.1555485227298417,156.47999572753906,4.499993642155055,156.05999755859375,2.7911901807572352,157.13999938964844,-0.03432004599728
4719,2020-08-28,154.77000427246094,155.58999633789062,153.1300048828125,155.3800048828125,611600.0,0.00032318414790144523,3.7767588628316617,0.27354339867939376,53.102259958199944,62.09577287927358,3.7398778603564438,0.2995922739888215,-7.928055941427289,-20.479528712745662,39.40728354987771,2.459991455078125,5.107709584185898,-0.8514968872070199,-7.450043320620921,5.747049546206881,-4.15077010391397,2.4477763294999306,10.69687798539917,33.88431054811882,-15.141955914273055,3.299273216706956,8,7.0449981689453125,3.4549942016601562,-12.32000732421875,-19.65500259399414,0.3899993896484375,4,-0.008916487980339505,1.1614424030928188,154.72000122070312,-2.1555485227298417,156.47999572753906,4.499993642155055,156.05999755859375,-0.008916487980339505
4720,2020-08-31,156.30999755859375,158.74000549316406,151.50999450683594,154.77000427246094,1242100.0,0.009950205101899368,1.2593752011653883,-2.5245766315631486,59.28600795558156,59.87421635762699,1.636768718352954,-0.9952980086798107,-9.295425094481573,-21.384195590814414,39.86152725957274,7.230010986328125,4.8883580308174714,0.5004966735839957,-5.941992550163462,6.942985897331454,-2.720747938289719,3.7217412854577105,7.92319696176159,66.3899828206979,14.058535749602967,3.221244611873729,8,1.3649978637695312,1.9150009155273438,-13.860000610351562,-21.194995880126953,0.5,0,-0.029428641267825628,3.7767588628316617,154.77000427246094,1.1614424030928188,154.72000122070312,-2.1555485227298417,156.47999572753906,-0.029428641267825628
4721,2020-09-01,156.38999938964844,157.77999877929688,154.42999267578125,155.77999877929688,634800.0,0.0005118151897143264,-1.0241650339979256,0.3961060193212782,54.96003805011798,58.454325662104225,0.6079843667638443,-0.8345559955933481,-9.414308493410516,-20.891253336685935,40.3403188637792,3.350006103515625,4.263434710006607,0.400498199462902,-5.886053366638237,6.687049765564041,-2.7427775835876673,3.5437739825134713,6.316411129084571,67.49650715663556,16.456659187916756,3.143275783050567,9,-0.625,1.8349990844726562,-12.270000457763672,-21.27499771118164,1.2700042724609375,1,-0.018479438588959618,1.2593752011653883,156.30999755859375,3.7767588628316617,154.77000427246094,1.1614424030928188,154.72000122070312,-0.018479438588959618
4722,2020-09-02,158.10000610351562,159.55999755859375,155.5399932861328,156.44000244140625,635600.0,0.01093424592711112,-1.323687135070296,2.7213147559846913,54.96003805011798,57.24368752651696,-1.7062959586776287,-2.15243815284731,-11.09158003263343,-22.062692555479828,40.75719531551151,4.0200042724609375,3.2736814409557553,1.7915046691894645,-4.224506392573829,7.807515730952758,-1.2165008616921966,4.799510200071126,3.2628344937897396,81.86346706093089,33.73533275564045,3.008005530881653,9,-2.5650100708007812,0.214996337890625,-13.29250717163086,-22.985004425048828,-2.779998779296875,2,-0.020556608947074118,-1.0241650339979256,156.38999938964844,1.2593752011653883,156.30999755859375,3.7767588628316617,154.77000427246094,-0.020556608947074118
4723,2020-09-03,155.17999267578125,158.5500030517578,154.30999755859375,158.0,591100.0,-0.018469407432043394,1.1632606986321632,-1.698795845206361,41.91447995371316,55.44384873416397,0.9604199967592422,1.0871553720007512,-7.94738896360289,-18.70168664659164,41.22067546479974,4.2400054931640625,2.0082541882251803,-1.2960083007812386,-6.963446217997017,4.37142961643454,-4.129727259389114,1.5377106578266364,5.000506390667795,45.59002208258698,2.808946885982188,2.8337189586078826,9,0.35500335693359375,3.8450088500976562,-10.372493743896484,-19.07999038696289,1.07000732421875,3,0.0020621687029418467,-1.323687135070296,158.10000610351562,-1.0241650339979256,156.38999938964844,1.2593752011653883,156.30999755859375,0.0020621687029418467
4724,2020-09-04,153.75,156.00999450683594,150.75999450683594,155.88999938964844,589100.0,-0.009215058276030086,3.411783939733932,0.7588630608402052,32.411464294757224,52.42636026259284,2.257881870785269,2.8009443938966285,-6.3023119341809775,-16.78025145451764,41.239339844487866,5.25,1.194327810387847,-2.8150009155273494,-8.235001446364407,2.6049996153097084,-5.525001180945878,-0.10500065010882054,5.80999755859375,33.97732336657321,-2.101957888403554,2.710000265418532,9,1.4099960327148438,5.275001525878906,-7.647499084472656,-12.284996032714844,3.6300048828125,4,0.013723581205538515,1.1632606986321632,155.17999267578125,-1.323687135070296,158.10000610351562,-1.0241650339979256,156.38999938964844,0.013723581205538515
4725,2020-09-08,151.72999572753906,154.69000244140625,150.83999633789062,152.64999389648438,1198000.0,-0.013138239170477628,-1.851859596376316,0.42990580903691344,23.243496477924324,48.39312216546527,3.8328376660056165,4.949483964405289,-3.9921266901903323,-14.364019689116077,41.086594554266085,3.850006103515625,0.5669545339388264,-4.755504608154297,-10.417172806600519,0.906163590291925,-7.586338707377422,-1.9246705089311718,6.82000732421875,11.022737321771336,-21.71099841686633,2.8308340992231114,9,3.4300003051757812,8.375007629394531,-5.112495422363281,-9.309989929199219,4.850006103515625,1,0.02260599770087368,3.411783939733932,153.75,1.1632606986321632,155.17999267578125,-1.323687135070296,158.10000610351562,0.02260599770087368
4726,2020-09-09,154.35000610351562,155.67999267578125,152.6199951171875,152.6199951171875,715900.0,0.017267583534908315,-2.537546966783679,-1.8804504668867033,34.87830839018466,45.592184581774674,1.0557832309070818,2.6554276073709957,-6.374504927282885,-16.5897810969023,40.793223022004334,3.9499969482421875,0.302971959690268,-2.2559944152831974,-7.604229557050985,3.09224072648459,-4.930111986167105,0.41812315560071056,3.109395751953116,40.795572178382116,8.849603648770966,2.674117570883898,9,0.8099899291992188,6.0749969482421875,-7.502506256103516,-11.930000305175781,3.1699981689453125,2,0.01593774770198797,-1.851859596376316,151.72999572753906,3.411783939733932,153.75,1.1632606986321632,155.17999267578125,0.01593774770198797
4727,2020-09-10,153.55999755859375,155.72000122070312,153.10000610351562,154.64999389648438,418700.0,-0.00511829292959054,-1.6069872310705555,-0.6300516855121805,39.66986466986467,43.82510642227349,1.5511513370474574,3.5718609265056216,-5.341473277150925,-15.350868631585968,40.39374336882135,2.6199951171875,-0.13086607919677817,-3.0100028991699332,-8.433327199746401,2.4133214014065345,-5.721665049458181,-0.29834074888168516,2.9614872680664064,35.94351707846417,1.7943535587509132,2.711662150288239,9,1.5999984741210938,6.9900054931640625,-6.712497711181641,-11.139991760253906,1.4300079345703125,3,0.026699701541419874,-2.537546966783679,154.35000610351562,-1.851859596376316,151.72999572753906,3.411783939733932,153.75,0.026699701541419874
4728,2020-09-11,154.58999633789062,155.32000732421875,153.0800018310547,154.47000122070312,493900.0,0.006707468062467692,1.8354193224398347,-0.11008763333986617,45.88744016837488,43.023459778959605,0.5596222903406272,2.563005823966705,-6.095350704906878,-15.891238835233366,39.82486077288463,2.2400054931640625,-0.4854739122695264,-1.910003662109375,-7.400572448728298,3.5805651245095476,-4.655288055418822,0.8352807312000721,1.1300048828125,72.95241582961309,33.49773661779385,2.7452843933094586,9,0.5699996948242188,5.9600067138671875,-7.742496490478516,-12.039993286132812,-1.339996337890625,4,0.004722239495578595,-1.6069872310705555,153.55999755859375,-2.537546966783679,154.35000610351562,-1.851859596376316,151.72999572753906,0.004722239495578595
4729,2020-09-14,157.30999755859375,158.9199981689453,156.1300048828125,156.89999389648438,785900.0,0.017594936833803754,-1.861558445623425,3.4168362156663274,50.421412809043,42.03850476267754,-1.9692817563939116,-0.2775503335988674,-8.498384707127656,-18.093000009292496,39.10184804626985,4.3300018310546875,-0.8449479123596007,0.8774978637695199,-4.533883825799165,6.288879553338205,-1.8281929810148085,3.5831887085538483,-6.5500030517578125,80.07425438737297,36.14527876355888,2.7056908447843386,9,-2.1500015258789062,3.3199996948242188,-10.46249771118164,-14.759994506835938,-4.2899932861328125,0,-0.006738272042747462,1.8354193224398347,154.58999633789062,-1.6069872310705555,153.55999755859375,-2.537546966783679,154.35000610351562,-0.006738272042747462
4730,2020-09-15,156.8800048828125,158.41000366210938,156.50999450683594,157.91000366210938,496800.0,-0.0027334097161948456,-1.1468793103448276,-2.512169705991812,52.10042649523476,41.72077014546829,-1.6203249868297576,-0.1813407380589922,-7.657041309650879,-17.147914286873174,38.030887375265365,1.9000091552734375,-0.973399761787249,0.6535049438476506,-4.321886706870231,5.628896594565532,-1.8341908815112902,3.1412007692065913,-5.956810302734368,67.61916987383651,19.961948648362238,2.4876958253589354,9,-1.7200088500976562,3.7499923706054688,-10.03250503540039,-14.330001831054688,-2.5,1,0.0031871493143660334,-1.861558445623425,157.30999755859375,1.8354193224398347,154.58999633789062,-1.6069872310705555,153.55999755859375,0.0031871493143660334
4731,2020-09-16,154.63999938964844,157.11000061035156,154.3000030517578,157.02999877929688,512800.0,-0.014278463943428132,1.2039170162221677,2.3203905069479425,45.68886124100848,40.69063938890057,0.3859212694227381,1.488364129808076,-4.9497300808801015,-14.467673919299557,35.65545845056178,2.80999755859375,-1.078981423261979,-1.1760002136230412,-5.092494871906013,2.74049444465993,-3.1342475427645127,0.7822471155184303,-3.5568687377929677,26.712303712800146,-20.81619251462214,1.9582473291414837,9,0.1999969482421875,5.989997863769531,-7.74749755859375,-12.089996337890625,-1.7100067138671875,2,0.01254528226243723,-1.1468793103448276,156.8800048828125,-1.861558445623425,157.30999755859375,1.8354193224398347,154.58999633789062,0.01254528226243723
4732,2020-09-17,154.75999450683594,154.9499969482422,152.0,152.55999755859375,630700.0,0.0007759642890656782,1.2868177167426649,-0.920501050239097,50.10150566084794,41.60030891191554,-0.2879610188849142,0.9400765778273694,-4.583975692639996,-14.163982376938634,33.16848706990232,2.9499969482421875,-1.491151832229889,-0.7535049438476449,-3.905945060706955,2.3989351730116653,-2.3297250022772857,0.822715114581996,-3.5201265046386823,39.884324236123206,-10.978253548957419,1.5762200584296517,9,0.0800018310546875,5.870002746582031,-7.177494049072266,-11.874992370605469,-0.0399932861328125,3,0.01783412938479456,1.2039170162221677,154.63999938964844,-1.1468793103448276,156.8800048828125,-1.861558445623425,157.30999755859375,0.01783412938479456
4733,2020-09-18,153.8800048828125,155.97000122070312,152.5399932861328,154.3800048828125,717100.0,-0.0056861569866789585,-1.15722196098001,-0.22727304253740144,47.83244329985023,43.313751023592545,0.4338576415749458,1.6228917653482426,-3.131404728381682,-12.893375548090603,31.2751398360907,3.4300079345703125,-1.815663006876008,-1.4554946899414176,-4.551438908752914,1.6404495288700787,-3.0034667993471658,0.09247741946433052,-2.4865342772802705,27.1677078073423,-24.774979307128273,1.5479721094057433,9,0.9999923706054688,6.749992370605469,-6.017505645751953,-10.715003967285156,-2.6699981689453125,4,0.0072134167866506615,1.2868177167426649,154.75999450683594,1.2039170162221677,154.63999938964844,-1.1468793103448276,156.8800048828125,0.0072134167866506615
4734,2020-09-21,148.42999267578125,151.75,147.61000061035156,151.00999450683594,854800.0,-0.0354172864186072,1.0394021279554415,5.160003662109375,33.878898821378755,44.49546239508748,5.643321591360859,6.817576895585091,2.8170981413586844,-7.143382673280229,29.35947004922929,6.2700042724609375,-2.44411764765249,-6.521506500244129,-10.866259728815294,-2.1767532716729647,-8.693883114529712,-4.349129885958547,10.490005493164062,7.592516978930161,-40.766116163349366,2.1723766142855876,9,4.8350067138671875,10.625007629394531,0.4075050354003906,-4.829994201660156,1.980010986328125,0,0.03247327064650052,-1.15722196098001,153.8800048828125,1.2868177167426649,154.75999450683594,1.2039170162221677,154.63999938964844,0.03247327064650052
4735,2020-09-22,150.11000061035156,152.4600067138672,146.4199981689453,148.99000549316406,1244900.0,0.011318520632416895,1.0756016989145825,-0.4341063264787116,37.94164869679355,44.83583354026624,4.145270704604229,4.831614463183257,1.6434584639362981,-8.446726718012599,27.783102773405837,6.040008544921875,-2.509449614136514,-4.489998626708996,-9.210496235762918,0.23049898234492616,-6.8502474312359425,-2.129749822182049,8.583797607421872,34.51825630192126,-10.947834057951574,2.3602488045269605,9,2.55999755859375,8.349998474121094,0.1074981689453125,-5.290000915527344,-3.7299957275390625,1,0.019385808075925715,1.0394021279554415,148.42999267578125,-1.15722196098001,153.8800048828125,1.2868177167426649,154.75999450683594,0.019385808075925715
4736,2020-09-23,146.4499969482422,150.94000244140625,146.3000030517578,150.57000732421875,618900.0,-0.024382144075862366,-1.0995481049059443,-3.6785967302452316,29.18900649001965,43.67129374250568,7.338535764975745,8.152741848189265,5.666520307991078,-4.358539743179449,26.314995795606606,4.6399993896484375,-2.3377807437300646,-7.669502258300781,-13.572544303470721,-1.7664602131308413,-10.621023280885765,-4.717981235715797,11.752849267578114,1.55112642074817,-37.687046168350996,2.951521022584975,9,6.160003662109375,11.950004577636719,5.325000762939453,-0.5449981689453125,-0.4499969482421875,2,0.05414822874576708,1.0756016989145825,150.11000061035156,1.0394021279554415,148.42999267578125,-1.15722196098001,153.8800048828125,0.05414822874576708
4737,2020-09-24,146.7100067138672,148.83999633789062,142.4600067138672,144.52000427246094,1115900.0,0.0017754166680992167,-1.022184498418502,-0.5315526519486388,33.28074389061878,42.270549711643895,6.710333921866123,7.508209827707532,5.615662431276348,-4.240711682139988,25.027927865895194,6.3799896240234375,-1.7647588984859226,-6.920993041992176,-13.571264923976457,-0.2707211600078949,-10.246128982984317,-3.5958571010000355,10.778668912109367,31.45819191746923,-6.688321814776721,3.3251359409921384,9,3.9799957275390625,6.439994812011719,9.574993133544922,3.7049942016601562,0.5699920654296875,3,0.0423964670252186,-1.0995481049059443,146.4499969482422,1.0756016989145825,150.11000061035156,1.0394021279554415,148.42999267578125,0.0423964670252186
4738,2020-09-25,149.41000366210938,150.39999389648438,146.25999450683594,146.3300018310547,778600.0,0.018403631822525135,-1.5714150321996712,1.4063919623198908,41.84212337803884,41.31729533042122,3.574142124956296,4.6272454122807005,3.1066660701316664,-6.560579118795943,23.831281923933634,4.1399993896484375,-1.6068353577996675,-3.955496215820318,-10.842480608592723,2.9314881769520866,-7.398988412206506,-0.51200401943413,6.876378450898443,69.49996948242188,29.552687591435756,3.443492196386198,9,1.0250015258789062,1.8300018310546875,8.589996337890625,1.0049972534179688,1.970001220703125,4,0.035539772628627286,-1.022184498418502,146.7100067138672,-1.0995481049059443,146.4499969482422,1.0756016989145825,150.11000061035156,0.035539772628627286
4739,2020-09-28,153.38999938964844,154.1699981689453,150.00999450683594,150.8800048828125,726400.0,0.026638080650475127,1.0442318290712365,0.8149327969640973,52.90616601930855,41.406821944207195,-1.1402958881912468,0.5676668037925765,-0.6163463954533199,-10.132963708903503,22.773668244898797,4.7599945068359375,-1.4568808215671822,0.09349975585936932,-6.761815179251272,6.948814690970011,-3.3341577116959513,3.52115722341469,1.7902726914281288,93.33903203696514,47.67857127964517,3.427657467555318,9,-3.6049957275390625,-2.3799972534179688,5.549999237060547,-2.9749984741210938,4.0399932861328125,0,-0.014212091299665053,-1.5714150321996712,149.41000366210938,-1.022184498418502,146.7100067138672,-1.0995481049059443,146.4499969482422,-0.014212091299665053
4740,2020-09-29,151.7100067138672,153.88999938964844,151.66000366210938,153.88999938964844,610400.0,-0.01095242638024696,1.0458745135369711,-0.8685248791756588,45.22085735357894,41.35482151227058,-0.30261352024083976,1.9872577080207918,1.305117018373437,-8.026241693122813,21.117795657497485,2.2299957275390625,-1.5785797167806663,-1.3564933776855526,-8.093753055445319,5.380766300074214,-4.725123216565436,2.0121364611943306,2.459991455078125,78.99237190295872,31.365049126732117,3.3686298388798828,9,-2.4950027465820312,-0.7000045776367188,7.229991912841797,-1.2950057983398438,3.8199920654296875,1,-0.008569000027860318,1.0442318290712365,153.38999938964844,-1.5714150321996712,149.41000366210938,-1.022184498418502,146.7100067138672,-0.008569000027860318
4741,2020-09-30,153.5,154.8699951171875,151.4499969482422,151.47999572753906,546700.0,0.011798781932089941,-2.288456882954921,-0.9266105775961027,49.89518244439232,41.33189671044218,-2.5382451624274722,-0.03198836418874862,-0.29757744631316996,-9.458432500274938,19.456213056844827,3.4199981689453125,-1.9993081563436874,0.5779998779296989,-5.980728217621447,7.136727973480845,-2.701364169845874,3.857363925705272,-11.039993286132812,88.96054474296724,38.208917829013245,3.279364047775577,9,-4.284996032714844,-2.4899978637695312,5.854999542236328,-3.0849990844726562,2.92999267578125,2,-0.04638433301099354,1.0458745135369711,151.7100067138672,1.0442318290712365,153.38999938964844,-1.5714150321996712,149.41000366210938,-0.04638433301099354
4742,2020-10-01,154.85000610351562,156.25999450683594,153.1999969482422,153.55999755859375,649700.0,0.008794828035932456,-2.044758897121341,0.6386167408201959,50.44922208654169,41.62264990896345,-4.329425750028378,-1.7264778049127472,-1.505856089996172,-10.456557679195527,17.52997543335615,3.05999755859375,-2.442380893141575,2.090505981445318,-4.077453311198383,8.25846527408902,-0.9934736648765181,5.1744856277671545,-12.141799621582038,85.90011596679688,36.38878578421833,3.0839796463218465,10,-5.4900054931640625,-3.8400039672851562,5.107494354248047,-4.435005187988281,1.529998779296875,3,-0.0571521198236149,-2.288456882954921,153.5,1.0458745135369711,151.7100067138672,1.0442318290712365,153.38999938964844,-0.0571521198236149
4743,2020-10-02,155.5,156.35000610351562,151.66000366210938,152.24000549316406,487300.0,0.00419757100977991,-1.1221739295540771,2.527110785171867,46.63193545309582,43.03965397915424,-5.28078852398167,-2.4783337880423346,-1.9704424082005403,-10.724325870498376,15.789883568444111,4.69000244140625,-2.569023409509242,2.7244995117187614,-3.4714943359830954,8.920493359420618,-0.37349741213216703,5.82249643556969,-12.24972199707031,86.59298819010395,39.25615667736301,3.097996923850925,10,-6.094993591308594,-4.489997863769531,4.727500915527344,-5.084999084472656,1.1300048828125,4,-0.052861744184586,-2.044758897121341,154.85000610351562,-2.288456882954921,153.5,1.0458745135369711,151.7100067138672,-0.052861744184586
4744,2020-10-05,155.86000061035156,158.16000366210938,154.9199981689453,155.74000549316406,556700.0,0.0023151164652832623,-2.6818039950062422,0.03680838017851877,48.09700717106069,44.16802714296169,-5.002022029681143,-2.8165598876233275,-2.101568081043581,-10.612139722441157,15.250886079378137,3.2400054931640625,-2.833308733849748,2.9790000915527344,-3.3571285694139306,9.3151287525194,-0.1890642389305981,6.147064422036067,-11.823738921386706,65.72279060459765,20.086052044730252,3.168064330483327,10,-5.549995422363281,-4.849998474121094,4.367500305175781,-4.660003662109375,-0.44000244140625,0,-0.02874371686125554,-1.1221739295540771,155.5,-2.044758897121341,154.85000610351562,-2.288456882954921,153.5,-0.02874371686125554
4745,2020-10-06,155.16000366210938,160.77999877929688,155.05999755859375,160.25999450683594,837200.0,-0.004491190462600936,-1.1584897838147525,-42.501653102746694,51.029304009389655,46.594726867336135,-3.9228821050380134,-1.9462026391945244,-1.1619265515936945,-9.469410632003871,14.886256346605705,5.720001220703125,-3.011952584436216,2.1075027465820426,-4.282897883568609,8.497903376732694,-1.0876975684932972,5.3027030616573825,-9.993842615292948,39.764265656610256,-7.924814862893015,3.1952003150753283,10,-3.5400009155273438,-3.5400009155273438,4.859996795654297,-3.9600067138671875,1.3600006103515625,1,0.014629988141887429,-2.6818039950062422,155.86000061035156,-1.1221739295540771,155.5,-2.044758897121341,154.85000610351562,0.014629988141887429
4746,2020-10-07,156.80999755859375,158.5,155.27999877929688,155.6199951171875,1065700.0,0.010634144480155872,-2.4438605653110517,-0.23333423091077182,53.826061152503065,48.87753989643439,-4.412820695941122,-3.5863233585077694,-2.5275295916781033,-10.741301096202761,14.295894282594956,3.339996337890625,-2.288172701994199,3.6344970703125057,-2.952723083376469,10.22171722400148,0.3408869934680183,6.928107147156993,-10.08245273852927,56.46926155452343,7.471013878915208,3.2936100768444865,10,-3.2900009155273438,-5.189994812011719,1.1399993896484375,-5.6100006103515625,-3.75,2,-0.008162737065400383,-1.1584897838147525,155.16000366210938,-2.6818039950062422,155.86000061035156,-1.1221739295540771,155.5,-0.008162737065400383
4747,2020-10-08,157.66000366210938,158.5,155.1199951171875,157.8000030517578,404400.0,0.005420611674954001,3.3896358682189747,-0.11764630455967585,57.06277541077831,50.56872345562766,-3.962973000448386,-4.335712352148022,-3.142524908570408,-11.28505659246133,13.647941440175677,3.3800048828125,-1.7140368385897773,4.279502868652344,-2.606515118148593,11.16552085545328,0.8364938752518754,7.722511862052812,-9.527213446121664,65.7895089076575,13.450286342966706,3.4430089934004706,10,-2.2650070190429688,-6.040000915527344,-0.6650047302246094,-6.4600067138671875,-3.660003662109375,3,-0.0078016678787109495,-2.4438605653110517,156.80999755859375,-1.1584897838147525,155.16000366210938,-2.6818039950062422,155.86000061035156,-0.0078016678787109495
4748,2020-10-09,155.32000732421875,158.5800018310547,155.07000732421875,158.5800018310547,840400.0,-0.01484204163096181,1.1533744915678665,23.285776566757495,64.56663092302472,51.864330667151684,-0.7783304061432545,-2.042965150449163,-0.7400916710915908,-8.724512872896184,12.978661659912765,3.5099945068359375,-0.5174614512782227,1.9030059814453182,-5.017658239079509,8.823670201970145,-1.5573261288170954,5.363338091707732,-5.922496251900128,6.826094088912383,-49.059370143118485,3.4603321102624096,10,0.7949905395507812,-3.7000045776367188,1.6049919128417969,-4.1200103759765625,-4.260009765625,4,0.006824604098692122,3.3896358682189747,157.66000366210938,-2.4438605653110517,156.80999755859375,-1.1584897838147525,155.16000366210938,0.006824604098692122
4749,2020-10-12,156.25,156.38999938964844,153.6300048828125,155.50999450683594,720400.0,0.005987590985879532,4.411731266922973,-0.22699593254293296,63.40612471039923,53.88491592902061,-1.408038457271914,-3.2216158224300386,-1.5075441506599248,-9.424714452055866,11.363707753603801,2.7599945068359375,0.582348800134497,2.8859985351562614,-3.9244941445594748,9.696491214871997,-0.5192478047016209,6.291244875014144,-5.71424015698355,36.64331963242293,-21.038429340408193,3.4052463398578725,10,-0.13500213623046875,-4.629997253417969,1.029998779296875,-5.0500030517578125,-6.9499969482421875,0,0.002432031249999911,1.1533744915678665,155.32000732421875,3.3896358682189747,157.66000366210938,-2.4438605653110517,156.80999755859375,0.002432031249999911
4750,2020-10-13,157.3800048828125,158.0800018310547,155.22000122070312,155.61000061035156,753400.0,0.007232031250000048,-1.243135049097339,2.391879910097532,76.82871561619126,56.87753072588716,-1.8429815687167093,-4.545280212531509,-2.536220362961245,-10.301174855377127,9.810746081803375,2.8600006103515625,1.3363454588084096,3.9910034179687557,-2.877258500912177,10.859265336849688,0.5568724585282894,7.425134377409222,-5.81982114616801,75.75762246341742,10.522331268108047,3.4341309594404654,10,-1.160003662109375,-5.760002136230469,-0.287506103515625,-6.1800079345703125,-9.279998779296875,1,-0.012453975429258857,4.411731266922973,156.25,1.1533744915678665,155.32000732421875,3.3896358682189747,157.66000366210938,-0.012453975429258857
4751,2020-10-14,156.5800018310547,159.17999267578125,154.7899932861328,158.16000366210938,581800.0,-0.005083257255923401,1.4254275224562571,-0.8926542470193709,73.60116641223156,59.449968984297136,-0.625961077443236,-3.786627356026372,-1.6498323546089182,-9.22878834337007,9.06046974481014,4.3899993896484375,1.4472682024568826,3.0940002441406307,-3.9022568084151317,10.090257296696393,-0.4041282821372647,6.592128770418526,-4.097836590144965,53.153215075166884,-15.679058209748518,3.4981285262778874,10,-0.3600006103515625,-4.959999084472656,1.0524978637695312,-5.3800048828125,-10.5,2,-0.000383175104688549,-1.243135049097339,157.3800048828125,4.411731266922973,156.25,1.1533744915678665,155.32000732421875,-0.000383175104688549
4752,2020-10-15,157.52000427246094,157.91000366210938,154.0800018310547,154.97999572753906,697300.0,0.006003336507943713,1.3072249287618347,-1.6075984818488223,71.17495994065399,62.176971705136935,-1.2822355686048468,-4.752940628598026,-2.4562515384704966,-9.921707075274242,8.931602198581908,3.8300018310546875,2.008976130473627,3.8960021972656307,-3.3117479817174456,11.103752376248707,0.29212710777409256,7.499877286757169,-4.208055677712508,70.09023325378584,1.2869651012197494,3.6038750894915412,10,-0.31500244140625,-5.900001525878906,0.2724952697753906,-6.32000732421875,-13.19000244140625,3,-0.028313906760393137,1.4254275224562571,156.5800018310547,-1.243135049097339,157.3800048828125,4.411731266922973,156.25,-0.028313906760393137
4753,2020-10-16,154.99000549316406,157.61000061035156,154.8300018310547,157.52000427246094,477200.0,-0.01606144432881529,1.051666084841387,-0.9960591606492774,54.519795928571554,62.890614900415926,1.3050529483757316,-2.250925726316922,0.1771396979075348,-7.254706662966555,8.553584820092606,2.779998779296875,2.2547743504015045,1.3105033874511776,-5.922596266735695,8.54360304163805,-2.3060464396422446,4.9270532145446,-0.9312518799607972,24.504569398774894,-39.49336297602743,3.616549827093435,10,2.214996337890625,-3.3700027465820312,2.8649940490722656,-3.790008544921875,-9.430007934570312,4,-0.006387544087207098,1.3072249287618347,157.52000427246094,1.4254275224562571,156.5800018310547,-1.243135049097339,157.3800048828125,-0.006387544087207098
4754,2020-10-19,153.25,157.35000610351562,152.77000427246094,156.11000061035156,603800.0,-0.011226565788081122,-1.3979116985623954,1.1304355692797607,54.3355680249227,63.257977568808485,2.945663356208371,-0.1383982541401565,1.9979370715110463,-5.334214071671397,9.092380129588342,4.5800018310546875,2.3526760078450764,-0.6705024719238395,-7.475681918240923,6.134676974393244,-4.073092195082381,2.7320872512347023,7.529998779296875,7.488246426318483,-52.35698390142305,3.402589723158544,10,2.7249984741210938,-1.6299972534179688,4.604999542236328,-2.0500030517578125,-3.4199981689453125,0,-0.014290391134787916,1.051666084841387,154.99000549316406,1.3072249287618347,157.52000427246094,1.4254275224562571,156.5800018310547,-0.014290391134787916
4755,2020-10-20,153.02000427246094,154.97999572753906,152.69000244140625,154.67999267578125,614400.0,-0.001500787781657853,1.0265476568249488,0.5804154017702325,48.51853142604713,62.66825204364672,3.1739518501659063,0.33812136922895775,2.264196472350278,-4.937287488109462,9.359453661299993,2.2899932861328125,2.529041060946753,-1.0459983825683707,-7.628947428370935,5.536950663234194,-4.337472905469639,2.2454761403328973,7.599794616699228,5.084781627355829,-48.967596037047564,3.2914745229012796,10,2.9149932861328125,-1.4000015258789062,4.874992370605469,-1.82000732421875,-3.6200103759765625,1,-0.024310554939466877,-1.3979116985623954,153.25,1.051666084841387,154.99000549316406,1.3072249287618347,157.52000427246094,-0.024310554939466877
4756,2020-10-21,154.3800048828125,157.6999969482422,153.8800048828125,155.99000549316406,884500.0,0.008887730835048124,-1.9271963004753023,0.9698866613352453,48.55027307693032,61.722418450996926,1.6014132768641787,-0.41879352744206244,1.001499028128194,-6.128258525966487,9.87638617375507,4.67999267578125,2.665377760007516,-0.08249816894530682,-5.603617226840072,5.438620888949458,-2.8430576978927036,2.67806136000209,5.922602148437505,32.37551812638484,-16.919300324290184,2.7605595289473843,10,1.55499267578125,-2.7600021362304688,3.5149917602539062,-3.1800079345703125,-4.45001220703125,2,-0.04067883521615334,1.0265476568249488,153.02000427246094,-1.3979116985623954,153.25,1.051666084841387,154.99000549316406,-0.04067883521615334
4757,2020-10-22,152.92999267578125,154.07000732421875,150.82000732421875,153.83999633789062,621800.0,-0.009392487117304671,3.744436771879803,0.5652194516315525,42.44560303130338,59.2645264630279,2.581372802582308,1.6032989404541809,2.458534695944593,-4.511142525377295,9.191142044447883,3.55999755859375,2.725540608465053,-1.8435096740722656,-6.0763652899851195,2.3893459418405882,-3.9599374820286926,0.2729181338841613,7.0681101718749915,30.668437990006364,-13.333870646406655,2.1164278079564203,10,2.07000732421875,-1.3099899291992188,4.805004119873047,-1.7299957275390625,-5.2299957275390625,3,-0.0447916770600314,-1.9271963004753023,154.3800048828125,1.0265476568249488,153.02000427246094,-1.3979116985623954,153.25,-0.0447916770600314
4758,2020-10-23,154.72000122070312,155.1699981689453,151.77999877929688,153.4199981689453,543600.0,0.011704757932714749,2.081821901941337,-1.4285690331667729,46.90889833138185,57.43150130980375,0.7792492316863786,0.24400964233996092,0.6413674145175605,-6.167129053781366,9.015454139719443,3.3899993896484375,2.603651511928689,-0.3190010070800895,-3.7196822748420857,3.0816802606819067,-2.0193416409610734,1.3813396268008944,4.727415895546869,56.68604328800786,14.793781366918743,1.7003406338809923,10,0.279998779296875,-3.0999984741210938,3.014995574951172,-3.5200042724609375,-2.1100006103515625,4,-0.06715356326056021,3.744436771879803,152.92999267578125,-1.9271963004753023,154.3800048828125,1.0265476568249488,153.02000427246094,-0.06715356326056021
4759,2020-10-26,151.2100067138672,152.9600067138672,149.35000610351562,152.7100067138672,619000.0,-0.02268610702651841,2.6100006103515625,-1.153843445191732,40.70589620727811,53.417854708813394,3.9103523272382006,3.7759031806218673,3.9967815973950565,-2.5402461357494985,9.465404692007013,5.3699951171875,2.198569045587078,-3.719995880126959,-7.465488189427731,0.02549642917381334,-5.592742034777331,-1.847249725476587,7.719765814860921,22.275480835122664,-19.064489877141597,1.8727461546503792,10,3.05499267578125,0.40999603271484375,6.544990539550781,-0.010009765625,-2.760009765625,0,-0.03736531250848285,2.081821901941337,154.72000122070312,3.744436771879803,152.92999267578125,-1.9271963004753023,154.3800048828125,-0.03736531250848285
4760,2020-10-27,150.41000366210938,151.91000366210938,150.0,150.47000122070312,775600.0,-0.005290675327272787,-3.3408933277847135,0.039998372395833336,34.31375922258057,49.052587243296614,4.042833408353829,4.715274182252017,4.554284491107126,-1.6890920034784926,9.939671131245067,1.910003662109375,1.7206409162770342,-4.454998779296886,-8.47112158919498,-0.4388759693987936,-6.463060184245933,-2.44693737434784,7.753387552601737,12.6945954589063,-25.627365993648688,2.00806140494905,10,3.220001220703125,1.2099990844726562,5.749996185302734,0.7899932861328125,-0.2700042724609375,1,-0.0038561386671969178,2.6100006103515625,151.2100067138672,2.081821901941337,154.72000122070312,3.744436771879803,152.92999267578125,-0.0038561386671969178
4761,2020-10-28,146.3800048828125,150.07000732421875,146.14999389648438,147.4199981689453,687900.0,-0.02679342251962258,-4.22663140226845,17.333926754832145,26.081444860030814,44.04219667878293,7.2346005391368635,8.626812227895641,8.230313995709395,2.3651511187214282,10.551763068676593,4.260009765625,1.078476139170533,-8.128997802734375,-13.63901044759001,-2.6189851578787398,-10.884004125162193,-5.373991480306557,11.07831552300297,2.5500097270505044,-30.963315635995375,2.7550063224278176,10,5.544990539550781,5.239997863769531,9.184993743896484,4.8199920654296875,6.089996337890625,2,0.020631158033432184,-3.3408933277847135,150.41000366210938,2.6100006103515625,151.2100067138672,2.081821901941337,154.72000122070312,0.020631158033432184
4762,2020-10-29,146.0,147.52000427246094,144.22999572753906,145.72999572753906,719900.0,-0.002596016328300532,-1.0122350130422813,-0.25962116877209973,28.445892059369456,41.14509624887159,6.4912705434823295,8.758873744967872,8.310401468749689,2.8016064564594956,11.015716376848047,3.290008544921875,-0.025153290890131075,-8.066502380371105,-14.756350932912056,-1.3766538278301539,-11.411426656641567,-4.721578104100644,10.327487754882355,16.179194492331554,-19.85438211064448,3.344924276270475,10,4.964996337890625,5.620002746582031,9.505001068115234,6.019996643066406,7.67999267578125,3,0.026917758053296215,-4.22663140226845,146.3800048828125,-3.3408933277847135,150.41000366210938,2.6100006103515625,151.2100067138672,0.026917758053296215
4763,2020-10-30,147.27999877929688,147.41000366210938,144.60000610351562,144.8699951171875,822000.0,0.008767114926691022,1.1048564995256656,8.925798248092681,29.58582552916043,38.39512486045356,4.472975029971536,7.200659541618336,6.8478169667331485,1.6472285675574767,11.921453737001087,2.80999755859375,-1.055070865370169,-6.3755035400390625,-13.676623058581214,0.9256159785030889,-10.026063299310152,-2.7249437807679726,7.595789932304285,34.936989844965304,-0.9773455920636991,3.6505597592710797,10,3.68499755859375,5.224998474121094,4.640003204345703,4.739997863769531,5.5,4,0.002851698617778231,-1.0122350130422813,146.0,-4.22663140226845,146.3800048828125,-3.3408933277847135,150.41000366210938,0.002851698617778231
4764,2020-11-02,151.3800048828125,152.47000122070312,148.75999450683594,149.49000549316406,1010900.0,0.0278381731226085,-1.2149152573253108,0.7842309202112168,37.97114661021616,37.22319321425012,0.08919436039363404,2.8963099105439483,2.6519795416533043,-2.1862781537590195,11.915920196473504,5.19000244140625,-2.0255104562149313,-2.051497650146473,-9.342728177246812,5.239732876953866,-5.697112913696657,1.5941176134037107,2.218288670701213,86.77189792173209,53.58840349154124,3.645615263550176,11,-0.415008544921875,1.1249923706054688,-0.5424995422363281,3.9799957275390625,6.5699920654296875,0,0.00812521923546794,1.1048564995256656,147.27999877929688,-1.0122350130422813,146.0,-4.22663140226845,146.3800048828125,0.00812521923546794
4765,2020-11-03,157.42999267578125,158.1199951171875,152.67999267578125,153.47999572753906,847600.0,0.03996556743179003,1.0412760122184783,2.089946150182056,51.40773492279381,37.54068897490162,-5.888711904770645,-3.1356634935410455,-3.4587190397762697,-7.9733950667871625,11.702600172080786,6.739990234375,-2.3060155689073554,3.884990692138672,-3.587939644249616,11.35792102852696,0.148525523944528,7.621455860332816,-13.199996948242188,95.03237961320231,61.715658976833176,3.736465168194151,11,-6.254997253417969,-4.924995422363281,-7.032489776611328,-0.9499893188476562,0.790008544921875,1,-0.057041200186249696,-1.2149152573253108,151.3800048828125,1.1048564995256656,147.27999877929688,-1.0122350130422813,146.0,-0.057041200186249696
4766,2020-11-04,155.52999877929688,159.5500030517578,154.86000061035156,158.3699951171875,791900.0,-0.012068817791266229,-1.2440242388844271,-0.7189869701429692,46.805770612707555,38.02515203950209,-4.2560003377303985,-1.408705772428931,-1.607948737956491,-5.852760466055031,11.573923364079329,4.69000244140625,-2.5125578309192065,2.048996734619152,-5.327500272268992,9.425493741507296,-1.63925176882492,5.737245238063224,-11.022203063964838,73.75977577957235,43.23184340102313,3.6882485034440706,11,-3.6399993896484375,-3.0250015258789062,-5.4174957275390625,0.9500045776367188,2.1300048828125,2,-0.034655689783017696,1.0412760122184783,157.42999267578125,-1.2149152573253108,151.3800048828125,1.1048564995256656,147.27999877929688,-0.034655689783017696
4767,2020-11-05,156.42999267578125,158.83999633789062,155.27999877929688,157.77999877929688,544200.0,0.005786625754183206,1.0518710698737963,0.4753548747595663,52.43900232758527,38.63960803908024,-5.148754849191164,-2.5355739877823,-2.5612629731191987,-6.60144219605391,11.487586129420574,3.55999755859375,-2.559424142187879,3.0104911804199332,-4.238715067417502,10.259697428257368,-0.6141119434987843,6.635094304338651,-11.320508666992168,79.13036111794382,45.864271554094444,3.624603123918724,11,-4.5399932861328125,-3.9249954223632812,-6.3174896240234375,0.05001068115234375,1.1300048828125,3,-0.025314783868114477,-1.2440242388844271,155.52999877929688,1.0412760122184783,157.42999267578125,-1.2149152573253108,151.3800048828125,-0.025314783868114477
4768,2020-11-06,156.3800048828125,157.5399932861328,154.32000732421875,156.0500030517578,725600.0,-0.00031955376404291247,1.4301976748872856,-0.24444469561679139,55.62343944127474,40.29711284285764,-5.407152409994552,-2.531914700253168,-2.5095371671816054,-6.494380243318801,11.282347656318871,3.2199859619140625,-2.716223299748833,2.90750350952149,-4.41533296238552,10.2303399814285,-0.753914726432015,6.568921745474995,-10.69290011230467,70.62098555577869,32.68577711657031,3.6614182359535024,11,-4.4900054931640625,-3.8750076293945312,-6.195003509521484,0.09999847412109375,3.459991455078125,4,-0.017265712512635978,1.0518710698737963,156.42999267578125,-1.2440242388844271,155.52999877929688,1.0412760122184783,157.42999267578125,-0.017265712512635978
4769,2020-11-09,156.6300048828125,164.0800018310547,156.3300018310547,161.58999633789062,1877600.0,0.001598669856720747,-1.787771008288051,-15.030193739307347,56.48115223893354,42.76015651134131,-5.372443076531738,-2.900706735080689,-2.756470292745348,-6.6704235862411,11.946118350285309,7.75,-2.6316251496522227,3.138503265380848,-4.216577986860699,10.493584517622395,-0.5390373607399113,6.816043891501607,-10.388384181054676,34.649202059667175,-7.13396934993164,3.677540626120773,11,-2.475006103515625,-2.475006103515625,-6.4225006103515625,-0.15000152587890625,4.69000244140625,0,-0.024580259104225455,1.4301976748872856,156.3800048828125,1.0518710698737963,156.42999267578125,-1.2440242388844271,155.52999877929688,-0.024580259104225455
4770,2020-11-10,155.4199981689453,158.86000061035156,150.6999969482422,153.25,1716600.0,-0.007725254907400947,-1.2448415038818588,-0.4375003845467578,51.87724440561501,45.62635646085066,-3.773898170168934,-1.94477744157075,-1.607040037918523,-5.347877630151629,11.728955133567249,8.160003662109375,-2.804876815012136,2.0264968872070312,-5.160748483177002,9.213742257591065,-1.5671257979849997,5.620119572399062,-8.10807459942967,35.27652838726747,-7.378707307247275,3.5936226851920234,11,-1.2649993896484375,-1.2649993896484375,-4.7599945068359375,1.0600051879882812,4.9199981689453125,1,0.016278463576783198,-1.787771008288051,156.6300048828125,1.4301976748872856,156.3800048828125,1.0518710698737963,156.42999267578125,0.016278463576783198
4771,2020-11-11,156.52000427246094,158.8000030517578,153.2100067138672,156.77999877929688,1132700.0,0.007077635545458483,1.5999964514469225,-0.1198132378896444,56.56309469546292,48.750490087083264,-3.670248602766833,-3.214308126561889,-2.758668481522818,-6.43478558035315,11.234032454468885,5.589996337890625,-2.510965570703121,3.129502868652338,-4.05219039718699,10.311196134491666,-0.46134376426732615,6.720349501572002,-8.201996007252944,43.4977967137735,-0.6458589066623048,3.590846632919668,11,-2.1800003051757812,-2.3650054931640625,-4.900001525878906,-0.04000091552734375,3.470001220703125,2,0.010861211997432063,-1.2448415038818588,155.4199981689453,-1.787771008288051,156.6300048828125,1.4301976748872856,156.3800048828125,0.010861211997432063
4772,2020-11-12,153.05999755859375,156.72000122070312,151.5,156.72000122070312,1091700.0,-0.022105843466782793,1.8524568293435393,14.077234579494101,47.13989612241528,50.700942375222695,1.0018957388580532,-0.11127086064732339,0.5533189095975786,-2.955640977997973,10.817793130886272,5.220001220703125,-2.0596493681371157,-0.10750350952147869,-7.021277208860852,6.806270189817894,-3.564390359191151,3.3493833401481936,-3.7962696794349426,17.638264193633734,-23.88949118269453,3.456886849669681,11,3.3600006103515625,1.095001220703125,-0.48999786376953125,3.4200057983398438,7.4300079345703125,3,0.03005361411791907,1.5999964514469225,156.52000427246094,-1.2448415038818588,155.4199981689453,-1.787771008288051,156.6300048828125,0.03005361411791907
4773,2020-11-13,154.0,154.83999633789062,152.1300048828125,152.99000549316406,1073800.0,0.006141398513000773,1.0148731358946288,-0.27595450717495895,55.274089996290584,52.62349164034207,1.2464478436498894,-1.1902706897778614,-0.43269661935286763,-3.7595541248666677,10.379059717041683,2.709991455078125,-0.9197720175504287,0.8819992065429574,-5.990888697700484,7.754887110786399,-2.5544447455787633,4.318443158664678,-3.8472956837274523,24.663690937787955,-18.502111543423084,3.436443952121725,11,3.3899993896484375,0.154998779296875,-0.49250030517578125,2.4800033569335938,5.399993896484375,4,0.02311686726359574,1.8524568293435393,153.05999755859375,1.5999964514469225,156.52000427246094,-1.2448415038818588,155.4199981689453,0.02311686726359574
4774,2020-11-16,151.05999755859375,156.05999755859375,150.32000732421875,155.5,1306200.0,-0.019090924944196397,1.064745595257698,-4.3960659304135,51.136750576674494,52.59338226855104,4.622375755533795,1.6624864518672098,2.4722809501402025,-0.6977397693859473,10.473782822167923,5.739990234375,0.14737249113767348,-1.948503112792963,-8.88205148171582,4.985045256129894,-5.415277297254391,1.5182710716684653,13.020004272460938,8.66499784697245,-36.770793338378475,3.4667741844614284,11,6.140007019042969,3.095001220703125,2.8075027465820312,5.420005798339844,8.229995727539062,0,0.0581225931497269,1.0148731358946288,154.0,1.8524568293435393,153.05999755859375,1.5999964514469225,156.52000427246094,0.0581225931497269
4775,2020-11-17,149.3000030517578,150.6999969482422,147.64999389648438,149.9199981689453,1073200.0,-0.011650963426987127,1.7981773385222724,0.13963846312461337,55.547110655820866,53.564642273341406,5.708122883943048,3.2986203082670613,4.241197896494128,1.2216930729700834,10.696808849458161,3.410003662109375,1.1378258416860092,-3.5224975585937557,-10.651575796535042,3.6065806793475303,-7.0870366775643845,0.04204156037687312,14.504798889160156,14.798276237226762,-34.572582378411866,3.564539118970639,11,6.564994812011719,4.8549957275390625,4.567497253417969,7.180000305175781,11.379989624023438,1,0.08050906916789513,1.064745595257698,151.05999755859375,1.0148731358946288,154.0,1.8524568293435393,153.05999755859375,0.08050906916789513
4776,2020-11-18,148.10000610351562,151.8300018310547,147.97999572753906,148.92999267578125,881600.0,-0.00803748776767399,-6.196223832068907,1.3386985627091947,53.868841804383784,53.72351332631903,6.418290924128854,4.220394238975928,5.351893488468079,2.5316998397277644,10.082006367111942,3.850006103515625,1.6615934355488093,-4.408494567871088,-11.797206570973174,2.9802174352309976,-8.102850569422117,-0.7141385663200595,15.058603515625009,4.961541826208085,-46.59989938169806,3.6943560015510375,11,7.764991760253906,6.05499267578125,5.819995880126953,8.379997253417969,10.699996948242188,2,0.08264679088412574,1.7981773385222724,149.3000030517578,1.064745595257698,151.05999755859375,1.0148731358946288,154.0,0.08264679088412574
4777,2020-11-19,146.0800018310547,147.5399932861328,144.07000732421875,147.5399932861328,1706700.0,-0.013639461102041062,3.7534332476327834,1.7590543074603817,47.84792432776197,52.859567202595386,7.6167349030016,6.00898564541302,7.282750811152084,4.655874739153887,10.697034897954657,4.029998779296875,1.245916270292554,-6.0859992980957145,-14.008238244776635,1.836239648585206,-10.047118771436175,-2.1248798247552543,16.458263159179694,16.76393781433895,-35.376067857097766,3.9611194733404598,11,7.995002746582031,7.995002746582031,7.840000152587891,10.400001525878906,10.610000610351562,3,0.09522182015164993,-6.196223832068907,148.10000610351562,1.7981773385222724,149.3000030517578,1.064745595257698,151.05999755859375,0.09522182015164993
4778,2020-11-20,144.3300018310547,147.08999633789062,143.8800048828125,145.91000366210938,1334400.0,-0.01197973698017829,-1.5887072460914669,1.0821993687422922,36.19269956423069,50.605294683183956,8.356457856544523,7.315765426729968,8.888225672112043,6.5089103366317715,11.055658031339563,3.209991455078125,1.0569860324437172,-7.316499328613276,-15.870984102857875,1.237985445631324,-11.593741715735575,-3.039256941490976,17.10016769921876,3.694558446960016,-42.24447657419066,4.277242387122296,11,7.040000915527344,9.650001525878906,10.082500457763672,12.150001525878906,13.330001831054688,4,0.11196565826296778,3.7534332476327834,146.0800018310547,-6.196223832068907,148.10000610351562,1.7981773385222724,149.3000030517578,0.11196565826296778
4779,2020-11-23,145.55999755859375,146.86000061035156,142.58999633789062,142.99000549316406,1087700.0,0.008522107059756312,-1.5341193623023042,-1.6265753715703979,21.342346656842878,47.21252826665372,6.024596331168482,5.94561693894866,7.437330483321773,5.391905005562819,11.942135719378083,4.2700042724609375,0.5668895166583923,-5.804003143310553,-14.781872012897935,3.17386572627683,-10.292937578104244,-1.3150687085168613,14.466158799882834,32.1428512450603,-7.272827518934413,4.488934434793691,11,5.135002136230469,7.775001525878906,8.85250473022461,10.920005798339844,11.949996948242188,0,0.09508104266297113,-1.5887072460914669,144.3300018310547,3.7534332476327834,146.0800018310547,-6.196223832068907,148.10000610351562,0.09508104266297113
4780,2020-11-24,149.8300018310547,150.44000244140625,146.19000244140625,147.1300048828125,1109400.0,0.029335011981860504,1.168368359796186,1.0505857136919852,37.65165403805839,45.11125708249766,0.9814753894368664,1.7180160249061203,3.005352173914133,1.3068533195749694,12.573995574897252,4.8800048828125,0.02058881847790417,-1.5049987792968693,-10.499574184451177,7.489576625857438,-6.002286481874023,2.9922889232802845,8.452538525363309,78.35499122289875,41.49560848263354,4.49728770257716,11,-0.1750030517578125,3.5049972534179688,3.967498779296875,6.650001525878906,7.5099945068359375,1,0.06313816551737772,-1.5341193623023042,145.55999755859375,-1.5887072460914669,144.3300018310547,3.7534332476327834,146.0800018310547,0.06313816551737772
4781,2020-11-25,149.39999389648438,150.61000061035156,147.3000030517578,150.44000244140625,795200.0,-0.002869972163887291,3.797080937638213,-0.38518878534250367,34.453795123399715,43.70169030482926,0.3300007908236182,2.514810128113652,3.3372629083563083,1.9575963638788494,12.217120334429806,3.30999755859375,-0.6458876394599145,-2.0860061645507812,-10.828191710341827,6.656179381240264,-6.457098937446318,2.2850866083447556,7.31329205808089,84.9126425278587,51.19434484302673,4.371092772895528,11,-0.0749969482421875,3.9350051879882812,4.377506256103516,7.080009460449219,7.7700042724609375,2,0.07550200294594722,1.168368359796186,149.8300018310547,-1.5341193623023042,145.55999755859375,-1.5887072460914669,144.3300018310547,0.07550200294594722
4782,2020-11-27,149.92999267578125,150.64999389648438,148.30999755859375,150.24000549316406,460500.0,0.003547515401266299,3.1416244683005874,0.298086798321547,36.03290449291184,41.56378080445384,-0.7718489329554927,2.4183212280743476,2.7094346161705403,1.6573279337794133,11.401687433164557,2.339996337890625,-1.1095950805705002,-1.7525070190429801,-10.14517686270807,6.640162824622109,-5.948841940875525,2.4438279027895646,5.370964317116545,91.06697966756275,59.454781054825446,4.196334921832542,11,-0.6049957275390625,3.4050064086914062,3.8475074768066406,6.550010681152344,16.32000732421875,4,0.05916101386837047,3.797080937638213,149.39999389648438,1.168368359796186,149.8300018310547,-1.5341193623023042,145.55999755859375,0.05916101386837047
4783,2020-11-30,147.6999969482422,150.30999755859375,147.3699951171875,149.3300018310547,1521500.0,-0.01487357991380256,-1.5676781407001692,5.257862873455727,32.18986858706906,39.458571694497685,0.5258056667722144,4.934383913495253,4.842040089070508,4.149530214849591,10.617024643020633,2.94000244140625,-1.935236352205692,-4.003502655029308,-12.351774491824159,4.3447691817655425,-8.17763857342672,0.17063326336810292,6.329863979154879,63.399530498655864,30.84252123156002,4.17413591839742,11,-0.48999786376953125,5.635002136230469,5.610004425048828,8.780006408691406,19.970001220703125,0,0.060866659979108784,3.1416244683005874,149.92999267578125,3.797080937638213,149.39999389648438,1.168368359796186,149.8300018310547,0.060866659979108784
4784,2020-12-01,152.61000061035156,153.17999267578125,147.57000732421875,149.07000732421875,1258300.0,0.033243085738383416,1.397441206102241,-2.1717685164382536,45.1164482951749,38.29960920998147,-4.627878929120271,0.12780584374723958,0.06538993130055815,-0.4782304446226249,11.15069189416743,5.6099853515625,-2.1130203907304406,0.845001220703125,-7.5113547391514714,9.201357180557721,-3.3331767592241874,5.023179200630437,-10.020004272460938,91.84559568300095,57.169226625897736,4.1781779799273036,12,-4.725006103515625,0.7249984741210938,0.7000007629394531,3.8700027465820312,17.449996948242188,1,0.03309090512784696,-1.5676781407001692,147.6999969482422,3.1416244683005874,149.92999267578125,3.797080937638213,149.39999389648438,0.03309090512784696
4785,2020-12-02,148.4499969482422,151.4499969482422,147.5,151.17999267578125,1279900.0,-0.027259050163631282,1.415897117632511,-0.7711866963796946,37.32327522564588,36.46121292345502,-0.6717725939520562,3.7740540211545976,4.258996988879062,3.9318336006548122,10.631116263036658,5.1100006103515625,-2.7812179402472452,-2.866002655029291,-10.899502639447206,5.167497329388624,-6.882752647238249,1.1507473371796664,-5.648200683593757,19.557753840005603,-13.4243242116938,4.016749992208957,12,-0.56500244140625,4.885002136230469,4.492504119873047,8.030006408691406,22.57000732421875,2,0.06103063485917448,1.397441206102241,152.61000061035156,-1.5676781407001692,147.6999969482422,3.1416244683005874,149.92999267578125,0.06103063485917448
4786,2020-12-03,150.13999938964844,151.05999755859375,148.30999755859375,148.63999938964844,646200.0,0.011384321159639166,-1.5462919792593848,-0.5494514093442064,45.143052355492074,36.16067159320282,-2.281941033506655,1.7492257016358508,2.740919657466975,2.4491708722021883,9.807913935319974,2.75,-3.1017116699421194,-0.9065002441406307,-8.7029084896987,6.889908001417439,-4.804704366919651,2.99170387863839,-7.130639196777338,47.67651353594353,12.226710385507658,3.898204122779033,12,-2.2550048828125,3.1949996948242188,2.485004425048828,6.340003967285156,26.529998779296875,3,0.04795522164321131,1.415897117632511,148.4499969482422,1.397441206102241,152.61000061035156,-1.5676781407001692,147.6999969482422,0.04795522164321131
4787,2020-12-04,152.47000122070312,152.82000732421875,149.9600067138672,149.9600067138672,607700.0,0.015518861332933565,-1.278889935864312,1.6733296712239583,47.567570452397455,37.42454613633247,-4.034466403368896,-0.9409005484155273,0.6050803102762075,0.2607302424978002,9.093304037808556,2.8600006103515625,-3.3932024553770077,1.6215011596679574,-5.790923617161383,9.033925936497297,-2.084711228746727,5.327713548082642,-9.257228378173835,87.77983212698679,48.86031954943323,3.706212388414672,12,-4.5850067138671875,0.8649978637695312,-0.6975021362304688,4.010002136230469,19.289993286132812,4,0.03082571594814154,-1.5462919792593848,150.13999938964844,1.415897117632511,148.4499969482422,1.397441206102241,152.61000061035156,0.03082571594814154
4788,2020-12-07,153.67999267578125,153.72000122070312,151.0,151.61000061035156,985900.0,0.007935931300522725,1.5302229193132864,0.8246998389008785,54.407797795382315,41.09848515172573,-4.2227513539864105,-2.4912703011265194,-0.47972753329025863,-0.8258921654407914,8.68826416533383,2.720001220703125,-3.5150041314838916,2.9664932250976506,-4.1126012253296835,10.045587675524985,-0.5730540001160023,6.506040450311303,-10.267875436586934,99.35677593135019,54.271758825600095,3.5395472252136666,12,-3.7249908447265625,-0.34499359130859375,-2.387493133544922,2.8000106811523438,15.150009155273438,0,0.08179338836082395,-1.278889935864312,152.47000122070312,-1.5462919792593848,150.13999938964844,1.415897117632511,148.4499969482422,0.08179338836082395
4789,2020-12-08,152.77999877929688,153.05999755859375,148.9600067138672,152.69000244140625,1135300.0,-0.005856285394176819,11.615474904925113,0.043476658386100445,56.02909849955243,43.14042342522507,-2.4483686266329983,-1.996879083950489,0.4092661936458626,0.201313815097393,6.87195879320058,4.7199859619140625,-3.2796555645321632,2.258999633789074,-4.335475760975356,8.853475028553504,-1.038238063593127,5.556237331171275,-8.955566180842197,84.88742352208108,34.48539854466251,3.2972376973822097,12,-2.2699966430664062,0.5550003051757812,-1.0450019836425781,0.37000274658203125,12.470001220703125,1,0.09746039735972412,1.5302229193132864,153.67999267578125,-1.278889935864312,152.47000122070312,-1.5462919792593848,150.13999938964844,0.09746039735972412
4790,2020-12-09,157.9499969482422,158.4199981689453,152.50999450683594,152.99000549316406,1275300.0,0.033839496074442366,1.0033931444000186,55.113258731773485,65.00150821711077,46.53461376897074,-7.091123522140009,-7.344156442954386,-4.657723642764239,-4.810756079200644,6.776490704954008,5.910003662109375,-2.3616781675963807,7.302497863769531,0.23241970656053468,14.372576020978528,3.7674587851650188,10.837536942374044,-13.729741604897583,95.35112569407865,37.58182467956608,3.5350390786045005,12,-5.055000305175781,-4.614997863769531,-6.215000152587891,-6.329994201660156,7.9799957275390625,2,0.07666983757093604,11.615474904925113,152.77999877929688,1.5302229193132864,153.67999267578125,-1.278889935864312,152.47000122070312,0.07666983757093604
4791,2020-12-10,158.22000122070312,158.6199951171875,154.55999755859375,156.25,841400.0,0.0017094287918815176,1.9314178060308262,0.3971783497098979,69.53024239773102,50.256540202839545,-6.681018489593441,-7.884514233215725,-4.87716396310708,-4.9592574005577035,6.689753166091748,4.05999755859375,-1.133737241700203,7.487502288818348,0.08699737863221912,14.888007199004477,3.7872498337252694,11.187754743911427,-13.147761307822492,95.85927146302899,31.543875991344663,3.700252455093067,12,-5.225006103515625,-4.885002136230469,-6.3800048828125,-6.599998474121094,6.959991455078125,3,0.08090003130453094,1.0033931444000186,157.9499969482422,11.615474904925113,152.77999877929688,1.5302229193132864,153.67999267578125,0.08090003130453094
4792,2020-12-11,157.66000366210938,160.89999389648438,156.42999267578125,158.02000427246094,906900.0,-0.003539360095267563,-2.1701882443334615,-0.18274131333942653,72.29843108606947,54.713047147172915,-5.486132511587215,-7.33847330764263,-4.3155885440434645,-4.312033192385911,7.14561448575906,4.470001220703125,-0.5452652971262637,6.697504425048834,-1.271654092496135,14.666662942593803,2.712925166276335,10.682083683821332,-11.503943332884205,72.86437426757095,0.8444635814877017,3.9845792587724893,12,-3.4600067138671875,-4.325004577636719,-5.462505340576172,-6.040000915527344,9.019989013671875,4,0.12057588522944229,1.9314178060308262,158.22000122070312,1.0033931444000186,157.9499969482422,11.615474904925113,152.77999877929688,0.12057588522944229
4793,2020-12-14,157.55999755859375,161.3300018310547,157.3000030517578,158.61000061035156,961800.0,-0.000634314989170992,-4.133782352197957,2.916670198787776,70.862301678254,57.5736975230706,-4.2917197535896605,-7.334109890648108,-4.236088579603148,-4.1080502840382565,7.654511842554368,4.029998779296875,0.21048150293756862,6.419498443603516,-1.9825997856457036,14.821596672852735,2.21844932897892,10.620547558228111,-9.929543872642654,69.52299304287757,-7.229582515499075,4.20104911462461,12,-3.1449966430664062,-4.224998474121094,-5.362499237060547,-5.939994812011719,6.1999969482421875,0,0.09012437908271398,-2.1701882443334615,157.66000366210938,1.9314178060308262,158.22000122070312,1.0033931444000186,157.9499969482422,0.09012437908271398
4794,2020-12-15,159.83999633789062,159.94000244140625,156.11000061035156,157.89999389648438,1050400.0,0.014470670313694312,2.5794164622668414,-1.8476160027901705,68.6962885865758,61.05958789650726,-6.077393638537586,-9.404795750308637,-6.522128176396393,-6.252194866359446,8.482389327768674,3.8300018310546875,1.0099569264787078,8.260497283935536,-0.9977600501957227,17.518754618066794,3.6313686168699064,12.889625951001165,-10.565596874527102,83.10652771146034,6.285798635256114,4.6291286670656255,12,-5.019996643066406,-6.504997253417969,-7.642498016357422,-8.219993591308594,-0.17999267578125,1,0.05624377939899228,-4.133782352197957,157.55999755859375,-2.1701882443334615,157.66000366210938,1.9314178060308262,158.22000122070312,0.05624377939899228
4795,2020-12-16,161.32000732421875,161.92999267578125,158.30999755859375,159.9499969482422,1242600.0,0.00925932820468467,1.7953834461549338,0.706190026742174,71.42345486975734,63.97963262031452,-6.1908392113098785,-10.475194974208193,-7.9685402254362145,-7.579340660967546,9.216193698369688,3.6199951171875,2.253737044648858,9.139508056640636,-1.0130667924182148,19.292082905699488,4.063220632111211,14.215795481170062,-10.598935576732288,91.72339544513457,15.26834249440897,5.076287424529419,12,-5.875007629394531,-9.060012817382812,-7.165008544921875,-8.050003051757812,-3.69000244140625,2,0.024361470972926513,2.5794164622668414,159.83999633789062,-4.133782352197957,157.55999755859375,-2.1701882443334615,157.66000366210938,0.024361470972926513
4796,2020-12-17,160.33999633789062,163.6999969482422,160.0,162.0500030517578,1347800.0,-0.0060749500485609564,-2.096232546558472,-1.2481706298379462,68.41173765480076,66.29565119835932,-4.036256536039531,-8.992213158265429,-7.018817750849905,-6.440392315940898,10.363142914095732,3.6999969482421875,2.805907718046967,7.547497558593761,-3.035918328576912,18.130913445764435,2.255789615008439,12.839205502179084,-8.049675660442887,55.7311958956049,-18.095817237122688,5.2917079435853305,12,-4.0099945068359375,-7.194999694824219,-6.18499755859375,-7.0699920654296875,-12.410003662109375,3,0.03486339319922771,1.7953834461549338,161.32000732421875,2.5794164622668414,159.83999633789062,-4.133782352197957,157.55999755859375,0.03486339319922771
4797,2020-12-18,159.99000549316406,161.0399932861328,158.75999450683594,159.97000122070312,1478300.0,-0.002182804370214786,1.1509626803901105,-0.011698359017373535,73.28533861888087,68.3931557343036,-2.802038301276383,-7.954520267535457,-6.731209255257113,-5.964139437385484,10.642438211045702,2.279998779296875,4.065312769411577,6.502006530761719,-4.052247924604075,17.056260986127512,1.2248793030788363,11.779133758444601,-5.874136612389208,51.11998359528606,-23.03354519945414,5.277127227682895,12,-3.660003662109375,-6.845008850097656,-5.742504119873047,-6.720001220703125,-6.6500091552734375,4,0.032439446243027525,-2.096232546558472,160.33999633789062,1.7953834461549338,161.32000732421875,2.5794164622668414,159.83999633789062,0.032439446243027525
4798,2020-12-21,160.49000549316406,160.5800018310547,156.69000244140625,158.44000244140625,1075200.0,0.0031251952174060627,2.488795374456875,102.47826086956522,67.9253888628945,69.71496577467495,-2.4970406801493823,-7.5698908966314775,-7.213631132295461,-6.40809481872418,10.68058873159595,3.8899993896484375,4.990749848820656,6.194006347656256,-3.8712048363335043,16.259217531646016,1.1614007556613615,11.22661193965115,-4.840676121594441,57.70760205702247,-13.621081468898339,5.032605591994887,12,-2.385009765625,-7.345008850097656,-5.202507019042969,-7.220001220703125,-11.350006103515625,0,0.038569300085673275,1.1509626803901105,159.99000549316406,-2.096232546558472,160.33999633789062,1.7953834461549338,161.32000732421875,0.038569300085673275
4799,2020-12-22,159.39999389648438,161.17999267578125,158.67999267578125,160.4199981689453,780400.0,-0.006791772442964472,-1.032514778034847,-0.4975623190347528,78.95289791630188,71.26512018569618,-0.4126210546918685,-5.681133206211683,-6.148326050328961,-5.224217743811636,10.516007641996685,2.5,5.707612599921589,4.411994934082031,-5.006587209819884,13.830577077983946,-0.2972961378689263,9.121286006032989,-2.709991455078125,38.658966885572056,-37.598319785103484,4.70929107195095,12,-0.26999664306640625,-6.254997253417969,-3.6274948120117188,-6.1299896240234375,-8.42999267578125,1,0.0273525770219476,2.488795374456875,160.49000549316406,1.1509626803901105,159.99000549316406,-2.096232546558472,160.33999633789062,0.0273525770219476
4800,2020-12-23,159.2899932861328,160.4600067138672,158.41000366210938,158.67999267578125,606500.0,-0.0006900916848403549,-2.5652889272208586,-0.5980373090789415,76.39926391603711,72.02834479884129,-0.10342938309085525,-5.086882656672714,-6.101248574459589,-5.058519249430475,11.179908283469066,2.0500030517578125,6.132659827093875,3.8289947509765625,-5.448013324392491,13.106002826345616,-0.8095092867079643,8.46749878866109,-2.5999908447265625,37.08977007315953,-41.01547916825824,4.6385040376845215,12,0.6150054931640625,-6.144996643066406,-3.6124916076660156,-6.019989013671875,-5.209991455078125,2,0.0023228726949087175,-1.032514778034847,159.39999389648438,2.488795374456875,160.49000549316406,1.1509626803901105,159.99000549316406,0.0023228726949087175
4801,2020-12-24,160.67999267578125,160.97999572753906,158.92999267578125,159.86000061035156,308000.0,0.008726219148943004,1.8873319650551788,1.344247942566976,75.04571115761877,72.33359814012455,-1.2379678044387106,-5.89049208709929,-7.51352608770236,-6.388004480253272,11.960618339002894,2.0500030517578125,6.663750979328142,4.654994201660145,-4.440277889192231,13.75026629251252,0.10735815623397116,9.202630247086319,-2.8683911132812625,88.86411831874287,11.487648300623263,4.547636045426183,12,-0.774993896484375,-7.534996032714844,-5.669994354248047,-7.4099884033203125,-5.399993896484375,3,-0.018981752128424567,-2.5652889272208586,159.2899932861328,-1.032514778034847,159.39999389648438,2.488795374456875,160.49000549316406,-0.018981752128424567
4802,2020-12-28,158.8000030517578,162.63999938964844,158.27000427246094,161.30999755859375,863300.0,-0.011700209794114569,-1.4481819774921676,-3.060998529931707,65.00588080086223,71.68288470930325,0.9171887788602646,-3.490891391403295,-5.708423282144565,-4.4407336712213805,12.923407262967812,4.3699951171875,6.400194221067693,2.3315040588378793,-6.368847766500124,11.031855884175883,-2.0186718538311084,6.681679971506867,4.899993896484375,35.46221332054501,-37.51731495678484,4.350175912668997,12,1.1049957275390625,-5.655006408691406,-3.7900047302246094,-5.529998779296875,-0.32000732421875,0,-0.06845094563652931,1.8873319650551788,160.67999267578125,-2.5652889272208586,159.2899932861328,-1.032514778034847,159.39999389648438,-0.06845094563652931
4803,2020-12-29,156.69000244140625,159.4199981689453,156.19000244140625,159.1300048828125,704300.0,-0.01328715724056917,1.139077799896927,0.9721146539408493,60.700600662800326,70.79447493999487,3.2305269189873798,-0.7092108359966574,-3.617809984643884,-2.276794770702338,13.485224481129364,3.2299957275390625,5.913526443444283,-0.227996826171875,-7.887569504701474,7.431575852357724,-4.057783165436689,3.601789513092939,6.901394653320324,7.7519416522555815,-61.08905604686758,3.8297863392648006,12,3.2549972534179688,-3.5450057983398438,-2.6149978637695312,-3.4199981689453125,0.589996337890625,1,-0.021379833118378766,-1.4481819774921676,158.8000030517578,1.8873319650551788,160.67999267578125,-2.5652889272208586,159.2899932861328,-0.021379833118378766
4804,2020-12-30,157.66000366210938,159.6999969482422,156.63999938964844,156.63999938964844,599600.0,0.006190575056413294,-4.999970080931082,-0.4180341196187808,48.96946403453882,68.29958706941501,2.1442663945220772,-1.3507329320807457,-4.54023258385746,-3.1889049903608964,14.487523609017893,3.05999755859375,5.403351832357316,0.48950424194336506,-6.900312310635741,7.879320794522471,-3.205404034346202,4.184412518232932,5.635337646484373,22.79072738327021,-40.93315180004877,3.694908276289556,12,2.2849960327148438,-4.515007019042969,-4.9850006103515625,-4.3899993896484375,0.779998779296875,2,-0.05404036581605487,1.139077799896927,156.69000244140625,-1.4481819774921676,158.8000030517578,1.8873319650551788,160.67999267578125,-0.05404036581605487
4805,2020-12-31,157.50999450683594,157.6699981689453,155.52000427246094,157.07000732421875,621000.0,-0.0009514724837564881,4.657919569538418,0.4313581761335587,47.45517807901521,65.97108044988329,1.8964183250591304,-0.5134969940494329,-4.335992374360444,-3.002845157317296,15.433862106759705,2.149993896484375,4.969008154144689,-0.11350479125977131,-6.258395899825672,6.031386317306129,-3.1859503455427216,2.958940763023179,5.5011332470703,27.949320211908724,-30.399755122877945,3.0724455542829565,12,1.57000732421875,-2.5649948120117188,-5.4949951171875,-4.239990234375,3.160003662109375,3,-0.04152113208186914,-4.999970080931082,157.66000366210938,1.139077799896927,156.69000244140625,-1.4481819774921676,158.8000030517578,-0.04152113208186914
4806,2021-01-04,157.33999633789062,159.57000732421875,155.9600067138672,157.89999389648438,849100.0,-0.0010792849652340175,-1.1747143553116584,-1.2727588000693602,48.82003443347924,63.252713318172006,1.7836880995552349,0.23564557212893078,-4.15646401027945,-2.7753841048585173,16.597123372530493,3.6100006103515625,4.465089481537603,-0.6435028076171818,-5.687396817994312,4.400391202759948,-3.165449812805747,1.8784441975713833,5.221664007128908,25.561703842131433,-29.672718192031642,2.521947005188562,1,1.7400054931640625,-1.839996337890625,-5.844997406005859,-4.0699920654296875,4.5200042724609375,0,-0.02071942660933479,4.657919569538418,157.50999450683594,-4.999970080931082,157.66000366210938,1.139077799896927,156.69000244140625,-0.02071942660933479
4807,2021-01-05,157.1699981689453,158.13999938964844,155.33999633789062,156.22999572753906,619500.0,-0.0010804510798401168,-1.058824849375624,-1.67858310626703,48.56933670824858,61.10204085654468,1.6892429439844534,0.8177353189091718,-3.9319691686725946,-2.585691278453197,17.312259581435896,2.8000030517578125,3.6894527781159354,-1.0485008239746207,-5.40142466044378,3.3044230124945386,-3.2249627422092146,1.1279610942599732,4.969162811720707,41.97251318520178,-10.981327103835412,2.1764619182345815,1,1.8199996948242188,-1.6350021362304688,-5.840000152587891,-3.899993896484375,-2.709991455078125,1,-0.012025191904735166,-1.1747143553116584,157.33999633789062,4.657919569538418,157.50999450683594,-4.999970080931082,157.66000366210938,-0.012025191904735166
4808,2021-01-06,166.25,166.7899932861328,157.2100067138672,157.2100067138672,1584000.0,0.05777185173276145,-1.1194676299065736,9.616989156548277,65.68770529881948,59.628130565713306,-7.250217217126789,-7.66527093269525,-12.908546463378912,-11.620302671824561,18.448500755370077,9.6199951171875,3.27036912183587,7.403000640869152,2.252436894954627,12.553564386783677,4.827718767911904,9.9782825138264,-10.910003662109375,95.2839001741768,44.238003906293144,2.5752818729572566,1,-5.185005187988281,-9.170005798339844,-14.920001983642578,-12.979995727539062,-13.44000244140625,2,-0.04673686780427633,-1.058824849375624,157.1699981689453,-1.1747143553116584,157.33999633789062,4.657919569538418,157.50999450683594,-0.04673686780427633
4809,2021-01-07,167.6699981689453,168.8000030517578,164.60000610351562,165.9600067138672,993200.0,0.008541342369595917,1.115866829632021,0.1891584872857396,65.58661661806377,58.426725310382935,-8.24030418870555,-8.340155542766013,-14.093332277325203,-13.028824628171407,20.323486009643133,4.1999969482421875,2.7895143439573076,8.078498840332031,2.34841818232411,13.808579498339952,5.213458511328071,10.943539169335992,-12.330001831054688,91.60472274023228,43.81626085282858,2.865040329003961,1,-5.599998474121094,-9.519996643066406,-17.397499084472656,-14.399993896484375,-12.160003662109375,3,-0.06196695594389767,-1.1194676299065736,166.25,-1.058824849375624,157.1699981689453,-1.1747143553116584,157.33999633789062,-0.06196695594389767
4810,2021-01-08,170.05999755859375,171.07000732421875,168.10000610351562,168.30999755859375,864500.0,0.014254186293007898,-1.7373498720220515,1.0233969268109864,72.31405363976086,58.123207808398725,-9.992763672948513,-10.304714551402583,-16.189707305766575,-15.430696636124594,21.214372213989783,3.4000091552734375,2.6056197260641625,9.86299819946288,2.5285375758504927,17.197458823075266,6.1957678876567,13.530228511269058,-14.181600952148443,93.57909052636481,44.862264216698435,3.6672303118061933,1,-6.8549957275390625,-10.774993896484375,-19.450000762939453,-16.789993286132812,-8.239990234375,4,-0.06832879738919118,1.115866829632021,167.6699981689453,-1.1194676299065736,166.25,-1.058824849375624,157.1699981689453,-0.06832879738919118
4811,2021-01-11,171.02000427246094,173.85000610351562,167.35000610351562,167.9499969482422,1186300.0,0.005645106007580836,-2.044504320356778,1.7542898995535714,74.63151309297292,59.192722507522134,-10.428457146198923,-10.810888984043373,-16.708961615601936,-16.42665343184666,22.237857461007437,6.5,2.353158619344896,10.183004760742193,1.4705225493865157,18.89548697209787,5.8267636550643545,14.539245866420032,-14.230111022949217,84.71096521888231,34.79868416018894,4.356241105677833,1,-6.4250030517578125,-9.94000244140625,-20.41000747680664,-17.75,-3.470001220703125,0,-0.06051927169307336,-1.7373498720220515,170.05999755859375,1.115866829632021,167.6699981689453,-1.1194676299065736,166.25,-0.06051927169307336
4812,2021-01-12,176.6699981689453,177.9199981689453,170.6999969482422,170.83999633789062,1101000.0,0.03303703517328338,-1.363338952363114,1.8990188671742978,79.3754314734312,61.26770370870334,-14.837320847955993,-15.772335401304986,-21.83121175813048,-22.04753482380758,23.03190105106906,7.220001220703125,2.3922396832616073,14.882498931884754,3.8030590435248257,25.961938820244683,9.342778987704776,20.422218876064733,-18.515295891113283,93.96426597900167,43.17756560046473,5.539719944179966,1,-10.040000915527344,-13.229995727539062,-26.060001373291016,-23.399993896484375,-10.69000244140625,1,-0.08382859405721677,-2.044504320356778,171.02000427246094,-1.7373498720220515,170.05999755859375,1.115866829632021,167.6699981689453,-0.08382859405721677
4813,2021-01-13,171.75999450683594,176.11000061035156,171.25,176.02000427246094,880800.0,-0.02779194947075314,1.189188260361537,-0.7307047045737094,69.70663324265318,63.57183362071604,-8.453845623890146,-10.270533382507779,-16.480902580284607,-17.08286531981389,23.787482521421907,5.4199981689453125,2.3062769058341814,9.262495422363287,-2.476583174463059,21.001574019189633,3.392956123950114,15.13203472077646,-11.628762639892585,53.75369871205204,1.373729096873248,5.869539298413168,1,-5.129997253417969,-8.319992065429688,-21.14999771118164,-18.489990234375,-4.05999755859375,2,-0.10072186973830055,-1.363338952363114,176.6699981689453,-2.044504320356778,171.02000427246094,-1.7373498720220515,170.05999755859375,-0.10072186973830055
4814,2021-01-14,168.8300018310547,172.91000366210938,167.75,172.91000366210938,879800.0,-0.017058644442752624,1.529412424687812,0.9577447131640782,63.95554503977643,65.40520772746729,-4.216132557811477,-6.990927649067061,-13.267748687007298,-14.093453251159644,24.561774153869916,5.160003662109375,2.5205286692984146,5.883002471923817,-6.113274145038702,17.879279088886335,-0.11513583655744242,11.881140780405076,-6.919893333911148,14.00186223771681,-38.64695877688851,5.998138308481265,1,-2.2000045776367188,-5.3899993896484375,-17.185001373291016,-15.55999755859375,-2.6399993896484375,3,-0.0948883735042062,1.189188260361537,171.75999450683594,-1.363338952363114,176.6699981689453,-2.044504320356778,171.02000427246094,-0.0948883735042062
4815,2021-01-15,165.25,168.0,164.94000244140625,167.39999389648438,907100.0,-0.021204772802390526,-1.209393281699296,0.52695905186116,56.282661448666346,66.23438850693253,0.6450878250473124,-3.2690082799489915,-9.635386430733888,-10.490692469513021,24.703170156709277,3.8899993896484375,2.9404121085493955,2.106501007080084,-9.906299770111332,14.1193017842715,-3.899899381515638,8.112901395675806,-1.7389025356762886,2.388271653557192,-43.79258240056431,6.006400388595715,1,1.3799972534179688,-0.035003662109375,-13.327499389648438,-11.915000915527344,0.899993896484375,4,-0.05894103172867815,1.529412424687812,168.8300018310547,1.189188260361537,171.75999450683594,-1.363338952363114,176.6699981689453,-0.05894103172867815
4816,2021-01-19,165.92999267578125,167.1199951171875,163.19000244140625,165.11000061035156,951300.0,0.004114932985060493,1.4562477648236893,-0.38139274105406595,60.13646573106611,67.51962506502338,1.4658795942025051,-3.6983565194439336,-10.192785695128805,-11.126496467247136,24.359273764140838,3.92999267578125,3.637339320321672,2.506993865966791,-9.49127428879379,14.505262020727372,-3.492140211413499,8.506127943347082,11.990005493164062,18.60143264843139,-27.7399717366685,5.999134077380285,1,1.635009765625,0.31000518798828125,-12.814994812011719,-12.594993591308594,-5.2599945068359375,1,-0.024769393918995686,-1.209393281699296,165.25,1.529412424687812,168.8300018310547,1.189188260361537,171.75999450683594,-0.024769393918995686
4817,2021-01-20,165.17999267578125,166.47999572753906,164.2100067138672,166.0399932861328,497300.0,-0.00451997850361785,1.6091745371953732,-1.0487913805616034,62.555443430100205,67.171595968499,3.8795632745479054,-2.6768427607813123,-9.355393670921387,-10.342926563651503,24.393600768894636,2.269989013671875,4.436354173974962,1.4974945068359489,-10.412318960035265,13.407307973707162,-4.457412226599644,7.452401240271541,12.445405578613276,15.40240337772004,-34.340608518233175,5.9549067334356005,1,5.375007629394531,1.4500045776367188,-12.014995574951172,-11.844993591308594,-4.829986572265625,2,0.014348047469819658,1.4562477648236893,165.92999267578125,-1.209393281699296,165.25,1.529412424687812,168.8300018310547,0.014348047469819658
4818,2021-01-21,166.67999267578125,167.77999877929688,165.02000427246094,165.02000427246094,472100.0,0.009081002945339867,-2.32531781705871,-1.9302177037313035,63.133357564920956,66.89901162926091,2.7345380003431785,-3.888702959286377,-10.747158178910269,-11.772191330899233,25.137307660936926,2.7599945068359375,5.354600901984071,2.6879951477050668,-9.194185554523528,14.570175849933662,-3.253095203409231,8.629085498819364,10.656697662353508,35.905244815622986,-16.534591969493015,5.941090351114298,1,3.8750076293945312,-0.04999542236328125,-12.912494659423828,-13.344993591308594,-4.019989013671875,3,-0.00419964590233568,1.6091745371953732,165.17999267578125,1.4562477648236893,165.92999267578125,-1.209393281699296,165.25,-0.00419964590233568
4819,2021-01-22,163.75999450683594,166.4499969482422,163.14999389648438,165.58999633789062,660100.0,-0.01751858829646802,-1.1639342622007653,-1.1024184430411164,58.42091412970181,65.35532946147657,5.634056189320631,-0.6591094992673447,-7.758683050691474,-8.798517864214915,25.610759727189425,3.529998779296875,6.322671396633723,-0.4500030517578182,-12.135814371250007,11.23580826773437,-6.292908711503912,5.392902607988276,13.293762073364263,12.577316344187508,-41.18575601837727,5.8429056597460916,1,6.775001525878906,2.8700027465820312,-9.884994506835938,-10.424995422363281,1.0800018310546875,4,0.02405961512927246,-2.32531781705871,166.67999267578125,1.6091745371953732,165.17999267578125,1.4562477648236893,165.92999267578125,0.02405961512927246
4820,2021-01-25,159.66000366210938,164.6699981689453,156.38999938964844,163.67999267578125,1847100.0,-0.025036583917053212,1.7599995930989583,2.196713110038272,52.826521157824445,62.93255257979341,9.056002226137394,3.657547247693941,-3.5974375509882464,-4.6927373481042025,25.641589913279223,8.279998779296875,6.137067808003707,-4.568494415283197,-16.222637942785923,7.085649112219528,-10.395566179034574,1.2585773484681795,16.837602410742193,28.709433254516348,-27.43862177252315,5.827071763751363,1,7.4949951171875,6.969993591308594,-5.5825042724609375,-6.325004577636719,6.1699981689453125,0,0.040899402665155904,-1.1639342622007653,163.75999450683594,-2.32531781705871,166.67999267578125,1.6091745371953732,165.17999267578125,0.040899402665155904
4821,2021-01-26,157.6300048828125,160.11000061035156,156.55999755859375,160.00999450683594,824700.0,-0.012714510414223668,1.751938397118575,0.5920388378995953,50.536138628123915,59.7281867080926,10.043015776203987,5.741713449199324,-1.563971851571523,-2.6699718645402015,25.55456099201594,3.5500030517578125,5.776620730616742,-6.445993804931646,-18.372290640827742,5.48030303096445,-12.409142222879694,-0.48284538698359825,17.661144789046887,10.886791568145435,-45.11060650650692,5.9631484179480525,1,8.6199951171875,8.999992370605469,-3.777507781982422,-4.295005798339844,7.9099884033203125,1,0.054050553509821464,1.7599995930989583,159.66000366210938,-1.1639342622007653,163.75999450683594,-2.32531781705871,166.67999267578125,0.054050553509821464
4822,2021-01-27,147.92999267578125,154.4499969482422,143.14999389648438,152.64999389648438,3368300.0,-0.06153658508253279,1.716344496203646,1.9832024362878666,28.95219215420356,55.199915476042634,17.02823204835724,15.373842158618118,8.138407190078567,6.93902458361751,25.82732210653197,14.480010986328125,4.724975402224629,-15.602505493164074,-29.387112972398995,-1.8178980139291525,-22.494809232781535,-8.710201753546613,26.227087979145466,19.40721815541535,-30.314483054553413,6.892303739617455,1,10.100006103515625,12.605003356933594,6.807506561279297,5.405006408691406,23.580001831054688,2,0.08612185576921094,1.751938397118575,157.6300048828125,1.7599995930989583,159.66000366210938,-1.1639342622007653,163.75999450683594,0.08612185576921094
4823,2021-01-28,153.33999633789062,154.6699981689453,148.5,149.6199951171875,1634500.0,0.03657137788120157,-1.0704721526700358,-0.7881356480134484,34.918960757832934,51.973628333604466,9.75658162556519,10.224196067660216,2.7633801522727595,1.5151643487191677,26.78211958281081,6.7400054931640625,3.5428317251162014,-10.025001525878906,-24.234556389040762,4.184553337282949,-17.12977895745985,-2.9202240942979643,18.336517376360717,43.733910329412986,-0.661372505044163,7.1047774315809304,1,2.2350006103515625,7.194999694824219,1.3975028991699219,-0.00499725341796875,23.160003662109375,3,0.0457154684559804,1.716344496203646,147.92999267578125,1.751938397118575,157.6300048828125,1.7599995930989583,159.66000366210938,0.0457154684559804
4824,2021-01-29,149.13999938964844,154.5500030517578,148.27999877929688,153.0,1292800.0,-0.027390094225562156,-1.2473126218583448,-1.037634232179627,28.79156373221626,48.91906192066558,12.147239765963803,14.496406466391647,7.045050102291242,5.699574177873984,27.73129741221278,6.2700042724609375,1.3584333039643752,-13.798998260498053,-29.19040723674098,1.592410715744876,-21.494702748619517,-6.103293772376588,20.254392739181554,27.83459249043667,-9.912164895900979,7.6957044881214625,1,6.3249969482421875,11.394996643066406,6.484996795654297,4.194999694824219,23.910003662109375,4,0.09065310666347859,-1.0704721526700358,153.33999633789062,1.716344496203646,147.92999267578125,1.751938397118575,157.6300048828125,0.09065310666347859
4825,2021-02-01,150.97000122070312,155.5,150.02999877929688,151.1300048828125,1671700.0,0.012270362334342977,-4.362723832034347,0.04145171938063557,30.02589343288183,45.57344277642288,9.02798887732638,12.807995561882478,5.3764085385923295,3.8967220642311418,29.020946931481205,6.3600006103515625,-0.3618254373481591,-11.641996765136724,-27.778896021125547,4.494902490852098,-19.71044639313115,-3.573547137142299,16.324839049539207,46.10851549855104,13.711596558134204,8.068449627994413,2,4.4949951171875,9.564994812011719,5.1674957275390625,2.3649978637695312,25.3699951171875,0,0.09187252437595839,-1.2473126218583448,149.13999938964844,-1.0704721526700358,153.33999633789062,1.716344496203646,147.92999267578125,0.09187252437595839
4826,2021-02-02,154.0800018310547,156.5800018310547,151.0800018310547,151.8699951171875,1569200.0,0.02060012310528525,-1.9023798116603121,-13.812225824909403,26.29590846646748,41.544605558241464,4.537457981845961,9.951458316798664,2.505918980506408,0.790397207087949,29.818657988175683,5.6100006103515625,-1.7570566946543238,-8.36899642944337,-24.793415268093895,8.055422409207154,-16.581205848768633,-0.15678701011810858,11.283250729287005,81.38497004484468,54.43055231030783,8.21220941932527,2,1.3849945068359375,6.454994201660156,2.444995880126953,-0.7450027465820312,19.55999755859375,1,0.07625908528274561,-4.362723832034347,150.97000122070312,-1.2473126218583448,149.13999938964844,-1.0704721526700358,153.33999633789062,0.07625908528274561
4827,2021-02-03,155.27999877929688,156.3300018310547,152.13999938964844,155.11000061035156,1226900.0,0.007788142094896644,2.69162515880538,0.07692201470639003,31.24715460310989,38.001694118040234,1.9952906852042247,9.067502980673794,1.6294360913185528,-0.3862945633313757,30.86688650073705,4.19000244140625,-2.6538620984199497,-7.074499511718756,-23.647879525275954,9.498880501838443,-15.361189518497355,1.2121904950598434,8.306193087936236,84.33731838830478,58.26236656495769,8.286690006778604,2,-0.48000335693359375,5.254997253417969,1.2449989318847656,-1.9449996948242188,24.300003051757812,2,0.06607415370616221,-1.9023798116603121,154.0800018310547,-4.362723832034347,150.97000122070312,-1.2473126218583448,149.13999938964844,0.06607415370616221
4828,2021-02-04,158.47999572753906,159.5399932861328,155.50999450683594,156.52999877929688,852700.0,0.020607914563358642,-1.020046732367327,11.47069383358765,38.29449434068282,35.76542525259368,-2.7828444328553417,5.539566710230844,-1.146776032747539,-3.560588052530534,29.99613713468858,4.2599945068359375,-3.7733856183640455,-3.4860023498535213,-20.039161261804423,13.06715656209738,-11.762581805828972,4.79057710612193,3.4713003020341375,90.58616273791053,60.38224029597298,8.276579455975455,2,-4.569999694824219,2.0550003051757812,-1.9549980163574219,-5.144996643066406,23.210006713867188,3,0.0822185709904879,2.69162515880538,155.27999877929688,-1.9023798116603121,154.0800018310547,-4.362723832034347,150.97000122070312,0.0822185709904879
4829,2021-02-05,157.27999877929688,160.25,156.5,159.97999572753906,877900.0,-0.007571914314695172,1.3148108902358044,-1.3846159865409444,40.4733399723496,34.3928495653187,-2.904096449218372,6.241252608890363,0.43214669011501883,-2.385035286381793,28.72203372310486,3.75,-5.0498842896750205,-4.16649932861327,-20.61776036069412,12.28476170346758,-12.39212984465371,4.05913118742717,3.1671930796292145,70.93932616478892,35.679518767390746,8.22563051604043,2,-5.5800018310546875,3.2549972534179688,-0.7350006103515625,-3.9449996948242188,21.830001831054688,4,0.12220245021538689,-1.020046732367327,158.47999572753906,2.69162515880538,155.27999877929688,-1.9023798116603121,154.0800018310547,0.12220245021538689
4830,2021-02-08,158.44000244140625,160.02000427246094,157.55999755859375,158.3800048828125,957800.0,0.007375404826504006,-1.8941047642982802,-0.022221343114039796,41.14867564811089,33.34979812309503,-4.755442091699678,4.391212456288429,-0.46529528568282785,-3.556120171039936,27.06126160929161,2.7400054931640625,-6.559332142725339,-2.4254959106445426,-18.410056747319686,13.5590649260306,-10.417776328982114,5.566784507693029,-15.290008544921875,80.26174569234482,41.12282739000909,7.992280418337565,2,-6.7400054931640625,2.0949935913085938,-1.8950042724609375,-5.105003356933594,23.520004272460938,0,0.09221156516804885,1.3148108902358044,157.27999877929688,-1.020046732367327,158.47999572753906,2.69162515880538,155.27999877929688,0.09221156516804885
4831,2021-02-09,160.6699981689453,162.13999938964844,157.39999389648438,158.0,709300.0,0.014074701421213032,-1.4496086742237555,44.50178026449644,44.850427953520445,35.11626876746357,-7.273781783106017,1.4188061633494442,-2.3875405666647396,-5.748575802672178,24.786556033493945,4.7400054931640625,-7.734956139796111,0.3220001220703068,-14.931799942440307,15.57580018658092,-7.304899910185014,7.948900154325628,-17.182604064941415,85.29998779296875,41.37572439601014,7.62690003225531,2,-5.459999084472656,-0.13500213623046875,-3.6574974060058594,-7.334999084472656,23.05999755859372,1,0.09752908662181126,-1.8941047642982802,158.44000244140625,1.3148108902358044,157.27999877929688,-1.020046732367327,158.47999572753906,0.09752908662181126
4832,2021-02-10,161.86000061035156,163.5,158.39999389648438,161.77000427246094,974200.0,0.00740650062219439,2.0267142391422466,0.03370651670752824,44.45723029087509,36.176076493357144,-7.018034111596563,-0.9882828817508766,-3.266705540467285,-6.895653207442109,21.841831128055606,5.100006103515625,-8.40034317741501,2.25250244140625,-10.967372072857017,15.472376955669517,-4.357434815725384,8.862439698537884,-17.62650229492189,79.47436467907866,33.109113180881465,6.609937257131628,2,-5.970001220703125,-1.3250045776367188,-4.569999694824219,-8.525001525878906,24.139999389648438,2,0.0727789369509213,-1.4496086742237555,160.6699981689453,-1.8941047642982802,158.44000244140625,1.3148108902358044,157.27999877929688,0.0727789369509213
4833,2021-02-11,154.4600067138672,161.77999877929688,154.07000732421875,161.0,1538400.0,-0.04571848429865333,-1.1065573257900914,-72.6695489996609,40.30443134911771,37.45528400634619,0.6230626091553972,5.322049949770189,4.436436469552177,0.5187218308237789,19.027243711673954,7.7899932861328125,-9.022825864489306,-4.282492065429693,-16.369746444162473,7.804762313303087,-10.326119254796083,1.7611351239366968,-9.070518297363293,4.13573374929612,-44.582454167238446,6.043627189366396,2,2.30499267578125,6.074989318847656,2.802490234375,-1.1250076293945312,28.529998779296903,3,0.16263106322222032,2.0267142391422466,161.86000061035156,-1.4496086742237555,160.6699981689453,-1.8941047642982802,158.44000244140625,0.16263106322222032
4834,2021-02-12,152.80999755859375,155.6699981689453,152.66000366210938,154.9499969482422,847100.0,-0.010682436122963712,-1.4672215725390383,0.3272173679728421,42.47417640779147,38.83842655911393,3.1831501448506003,6.018937735371139,6.218382434561846,2.2606845607752746,17.26693960890285,3.0099945068359375,-7.774450839097085,-5.1315010070800895,-16.506339245808306,6.243337231648127,-10.818920126444198,0.5559181122840187,-6.333878447080082,1.3837079996058614,-47.80556239629833,5.687419119364105,2,4.480003356933594,7.724998474121094,6.2624969482421875,1.8799972534179688,26.720001220703125,4,0.18899290193194784,-1.1065573257900914,154.4600067138672,2.0267142391422466,161.86000061035156,-1.4496086742237555,160.6699981689453,0.18899290193194784
4835,2021-02-16,155.50999450683594,157.99000549316406,151.00999450683594,151.00999450683594,1932900.0,0.01766898103121095,-2.1022271050347223,-2.1028043380607073,47.70462320082287,41.217172640708974,1.335296961966094,2.689734248241507,3.8185266175277093,-0.35754986794631805,16.026809745990253,6.980010986328125,-7.046484985668371,-1.9445037841796875,-12.82512510901907,8.936117540659694,-7.384814446599364,3.495806878239989,-8.012442542013076,36.02880721279832,-17.261681797545684,5.440310662419691,2,1.7450027465820312,5.025001525878906,4.600006103515625,0.18500518798828125,26.220001220703097,1,0.1517587739512023,-1.4672215725390383,152.80999755859375,-1.1065573257900914,154.4600067138672,2.0267142391422466,161.86000061035156,0.1517587739512023
4836,2021-02-17,161.82000732421875,162.92999267578125,154.42999267578125,154.82000732421875,1590600.0,0.040576252590025286,-1.185081746006841,1.5555555555555556,66.2304415455485,45.10420452320215,-4.203363787590035,-4.157113215031444,-2.1663160738331726,-6.489837857059797,15.132327559925743,8.5,-5.359342757679542,4.571008300781244,-5.777870988071243,14.919887589633731,-0.6034313436450134,9.745447945207502,-13.362308477285268,86.5493039478587,27.775972197014212,5.174439644426245,2,-4.565010070800781,-1.2850112915039062,-0.5750045776367188,-4.9900054931640625,23.829986572265653,2,0.12445926633346649,-2.1022271050347223,155.50999450683594,-1.4672215725390383,152.80999755859375,-1.1065573257900914,154.4600067138672,0.12445926633346649
4837,2021-02-18,167.5500030517578,167.67999267578125,159.7100067138672,160.02000427246094,1584500.0,0.035409686492341885,1.046215261182628,1.075714111328125,66.48110242714202,48.23604986614206,-8.951129524219567,-10.224674265110139,-7.572968735969397,-12.011136427745384,14.46970222983277,7.9699859619140625,-3.592734612641209,10.182503509521496,-0.5941853996226314,20.959192418665623,4.794159054949432,15.57084796409356,-18.189766135640326,99.22021812656466,36.95226714709835,5.388344454572067,2,-8.205009460449219,-7.015007019042969,-4.712501525878906,-9.330001831054688,19.770004272460938,3,0.09656814312789397,-1.185081746006841,161.82000732421875,-2.1022271050347223,155.50999450683594,-1.4672215725390383,152.80999755859375,0.09656814312789397
4838,2021-02-19,165.97999572753906,167.6699981689453,164.0500030517578,167.5500030517578,918300.0,-0.009370380755730379,3.0,-0.20850034246158958,70.8003850883072,51.6057215456929,-6.934615466071392,-9.180486119328577,-5.7302029441245566,-10.282553980739152,13.549198009453523,3.6199951171875,-1.8125053867789234,8.647496032714855,-2.0056865967985402,19.30067866222825,3.3209047179581432,13.974087347471567,-15.154178350648465,89.80205677881162,22.22103687862443,5.3265913147566994,2,-6.635002136230469,-6.349998474121094,-0.9449958801269531,-5.724998474121094,19.08000183105466,4,0.12061697064581423,1.046215261182628,167.5500030517578,-1.185081746006841,161.82000732421875,-2.1022271050347223,155.50999450683594,0.12061697064581423
4839,2021-02-22,167.6999969482422,169.30999755859375,164.5,165.1300048828125,957900.0,0.010362701921782014,-1.511746871551336,-1.6369299848384713,70.72082168387894,54.89151554966713,-7.8462136696102505,-11.162484052734783,-7.12282151178357,-11.895917653195227,13.192720537822526,4.80999755859375,-0.3475313080989224,10.170497131347645,-1.110367471889191,21.45136173458448,4.530064829729241,15.810929432966049,-15.525845547440326,91.20218392424304,20.041471129303247,5.640432301618412,2,-7.540000915527344,-9.669998168945312,-2.664997100830078,-7.444999694824219,18.370010375976562,0,0.09117476936890401,3.0,165.97999572753906,1.046215261182628,167.5500030517578,-1.185081746006841,161.82000732421875,0.09117476936890401
4840,2021-02-23,166.19000244140625,169.41000366210938,163.85000610351562,169.41000366210938,906200.0,-0.009004141528410226,2.453413323476728,-1.252922631169587,65.61774474571507,57.198995193244315,-5.723118752279618,-9.632034449588275,-5.4629106919460355,-10.260158844147497,14.347277860907335,5.55999755859375,0.5441305147101048,8.334002685546864,-3.567419337454254,20.23542470854798,2.3832916740462906,14.284713697047437,-12.302266424825206,78.504680512972,8.280470887112315,5.950711011500564,2,-5.980003356933594,-9.910003662109375,-1.1550025939941406,-5.935005187988281,17.30000305175784,1,0.08026954775810857,-1.511746871551336,167.6999969482422,3.0,165.97999572753906,1.046215261182628,167.5500030517578,0.08026954775810857
4841,2021-02-24,166.14999389648438,167.10000610351562,163.4600067138672,166.94000244140625,948800.0,-0.00024073978178063005,5.558463695598383,0.24534417559921526,64.45093130910698,59.42051752860341,-5.390940403049882,-9.403104306761065,-5.279064163627197,-10.121922949727264,15.531809271889818,3.6399993896484375,1.442401092970556,7.867994689941412,-4.595999970789109,20.331989350671932,1.6359973595761517,14.099992020306672,-10.399585762439926,66.39164132710607,-1.9627808352395135,6.231997330365257,2,-5.939994812011719,-9.8699951171875,-0.22749710083007812,-5.894996643066406,19.810012817382812,2,0.09377070360147832,2.453413323476728,166.19000244140625,-1.511746871551336,167.6999969482422,3.0,165.97999572753906,0.09377070360147832
4842,2021-02-25,160.6699981689453,166.67999267578125,160.0500030517578,166.52999877929688,872200.0,-0.03298222045649446,1.1525980862073664,7.4176420597210955,52.74505093656569,60.80280859387541,-0.10895619321649974,-3.077507121089866,0.30211030290763574,-4.5961243052869065,14.395474060509594,6.6299896240234375,2.1493803615317404,1.7509986877441293,-9.75040751114372,13.252404886631979,-3.9997044116998097,7.501701787188068,-3.280438571533068,6.6238790251981925,-56.48452007390018,5.750703099443929,2,-0.45999908447265625,-4.3899993896484375,6.232501983642578,-0.41500091552734375,22.55999755859372,3,0.1554739280028652,5.558463695598383,166.14999389648438,2.453413323476728,166.19000244140625,-1.511746871551336,167.6999969482422,0.1554739280028652
4843,2021-02-26,160.35000610351562,163.30999755859375,160.02999877929688,162.36000061035156,951600.0,-0.0019916105624973035,-1.475462224551019,0.3430024398436625,53.93489689269956,62.07622198108742,1.2677090137036373,-2.324598874634603,0.7248728468675267,-4.242103610160939,13.242834036212722,3.279998779296875,2.5270698960918025,1.0805061340332145,-10.128575040156335,12.289587308222764,-4.524034453061546,6.685046721127975,-1.5179932183397113,3.411590166707877,-56.281154721848175,5.604540587094772,2,-0.14000701904296875,-4.07000732421875,8.24249267578125,-0.09500885009765625,23.29998779296878,4,0.16819457557920114,1.1525980862073664,160.6699981689453,5.558463695598383,166.14999389648438,2.453413323476728,166.19000244140625,0.16819457557920114
4844,2021-03-01,162.66000366210938,163.74000549316406,161.77000427246094,162.1300048828125,814500.0,0.014405971129820339,-2.152001953125,-0.2636817053451456,55.25398510444442,62.91503997037871,0.5608509466009366,-3.76269309081178,-1.5268953758568387,-6.5100427338625195,12.029616833431156,3.3899993896484375,2.9044344452411224,2.714503479003895,-7.509882603937399,12.938889561945189,-2.397689562466752,7.826696520474542,-2.6300048828125,28.03841699092932,-27.85235933494492,5.11219304147064,3,-0.7400054931640625,-6.3800048828125,5.9324951171875,-2.4050064086914062,19.959991455078125,0,0.13771052128472494,-1.475462224551019,160.35000610351562,1.1525980862073664,160.6699981689453,5.558463695598383,166.14999389648438,0.13771052128472494
4845,2021-03-02,164.83999633789062,166.25,161.19000244140625,163.1300048828125,847400.0,0.01340214328477285,1.2339951091020553,3.22640640294812,55.19820257478271,61.68923564029362,-0.17489333618866,-5.112418719159962,-3.669838925049902,-8.623696482775301,11.14286233864408,5.05999755859375,4.226942026098527,4.200996398925781,-5.31722445350735,13.719217251358913,-0.5581140272907703,8.960106825142333,-4.80999755859375,68.0338412396944,15.20784274041673,4.759110426216565,3,-0.27999114990234375,-8.55999755859375,3.7425003051757812,-4.584999084472656,15.660003662109375,1,0.12879162495739593,-2.152001953125,162.66000366210938,-1.475462224551019,160.35000610351562,1.1525980862073664,160.6699981689453,0.12879162495739593
4846,2021-03-03,165.8300018310547,169.0800018310547,164.14999389648438,164.19000244140625,757500.0,0.006005857286812466,-4.73251244200385,0.9590687630503454,54.97369187724761,60.410634468083124,-0.5992833962426403,-5.456780951182168,-4.578933951713964,-9.567278427473013,10.63673797136135,4.9300079345703125,5.667017433904476,4.603501892089838,-4.657127032711912,13.864130816891588,-0.02681257031105133,9.233816354490727,-4.674402465820322,64.08840989983156,14.028766017675487,4.630314462400882,3,-1.1100006103515625,-9.550003051757812,1.0624961853027344,-5.575004577636719,18.139999389648438,2,0.10649462381421881,1.2339951091020553,164.83999633789062,-2.152001953125,162.66000366210938,-1.475462224551019,160.35000610351562,0.10649462381421881
4847,2021-03-04,165.5399932861328,167.8300018310547,162.44000244140625,165.88999938964844,862700.0,-0.0017488303788196768,1.5484564494369053,-0.21341843522920756,66.89021400439714,59.97617101431534,-0.6977553181052087,-4.594258113973751,-4.198433689138881,-9.245633592462553,9.953894917236768,5.3899993896484375,6.724855750313026,3.8004936218261776,-5.206385653644304,12.80737289729666,-0.7029460159090775,8.303933259561433,-4.3499908447265625,60.88389667189905,4.808014812302417,4.503439637735247,3,-0.8199920654296875,-9.259994506835938,0.9000053405761719,-5.284996032714844,22.52000427246091,3,0.12335395829356322,-4.73251244200385,165.8300018310547,1.2339951091020553,164.83999633789062,-2.152001953125,162.66000366210938,0.12335395829356322
4848,2021-03-05,171.50999450683594,172.11000061035156,165.22999572753906,167.0399932861328,817200.0,0.03606380006542631,1.4268037352996583,-12.771209346935217,75.1885664347019,60.47258709774012,-6.482541390832466,-10.053480132872323,-10.02282447377138,-15.111599009817638,10.228877644764891,6.8800048828125,6.531025941481488,9.118994903564442,-0.7398783424904991,18.977868149619383,4.189558280536971,14.048431526591912,-9.333591918945302,94.50543769117155,30.2096617366779,4.929436623027463,3,-5.439994812011719,-11.314994812011719,-12.227497100830078,-11.254997253417969,15.900009155273438,4,0.06833421722391786,1.5484564494369053,165.5399932861328,-4.73251244200385,165.8300018310547,1.2339951091020553,164.83999633789062,0.06833421722391786
4849,2021-03-08,176.5,177.6999969482422,171.9499969482422,172.52000427246094,1330700.0,0.029094546399540455,-1.2460891981701412,0.8903791142394845,76.63029106290715,61.6962033552059,-11.279112281653596,-14.260906537760775,-14.771093351450702,-19.982345200465716,10.952321790673848,6.19000244140625,6.018912375443421,13.148000335693354,1.7586359209655313,24.537364750421176,7.4533181283294425,18.842682543057265,-14.05999755859375,92.7316938370553,23.833381588901943,5.694682207363913,3,-7.635002136230469,-13.510002136230469,-18.445003509521484,-16.24500274658203,11.270004272460909,0,0.040509880433339474,1.4268037352996583,171.50999450683594,1.5484564494369053,165.5399932861328,-4.73251244200385,165.8300018310547,0.040509880433339474
4850,2021-03-09,173.0500030517578,178.36000061035156,172.92999267578125,178.00999450683594,1141600.0,-0.01954672491921916,-1.0884596875476835,-1.2462303466202513,65.36250997248409,61.79748987335891,-7.547378198839482,-10.182295875968947,-11.110918777343784,-16.44998272568364,11.74459128187467,5.4300079345703125,5.369356561976559,8.967503356933605,-2.956904610345248,20.891911324212458,3.0052993732941786,14.929707340573032,-8.168401489257803,66.645740142409,-0.019020780669976034,5.962203983639424,3,-3.8550033569335938,-8.855003356933594,-15.050006866455078,-12.795005798339844,16.410003662109375,1,0.0553018890301169,-1.2460891981701412,176.5,1.4268037352996583,171.50999450683594,1.5484564494369053,165.5399932861328,0.0553018890301169
4851,2021-03-10,176.33999633789062,177.25,170.91000366210938,173.99000549316406,1014600.0,0.019011807154657,2.040766964890133,-0.47378929298771294,62.884774448619126,62.92412581914263,-10.325776863617506,-12.899504046565824,-14.192981711490432,-19.62486937601824,12.882299771032683,6.339996337890625,4.664377075540187,11.473996734619135,-1.5177679902721763,24.465761459510446,4.978114372173479,17.96987909706479,-9.032282946777343,87.31152949250144,23.741805996746066,6.495882362445649,3,-7.144996643066406,-11.654998779296875,-18.34000015258789,-16.084999084472656,16.580001831054688,2,0.023590811775555887,-1.0884596875476835,173.0500030517578,-1.2460891981701412,176.5,1.4268037352996583,171.50999450683594,0.023590811775555887
4852,2021-03-11,173.63999938964844,177.44000244140625,173.3699951171875,176.33999633789062,850300.0,-0.015311313396358717,-1.5123459406509463,-1.148939347700459,60.86833964930756,63.694508347654626,-6.249732448320884,-9.77278493970482,-11.25153458110617,-16.839306715995292,14.351498262396023,4.07000732421875,4.287517538450459,8.184999847412115,-5.292012857750677,21.662012552574907,1.4464934948307189,14.923506199993511,-4.342874299072264,64.05179386580639,3.6432982910193985,6.738506352581396,3,-3.8649978637695312,-8.955001831054688,-15.640003204345703,-13.385002136230469,18.899993896484375,3,0.05949091146835439,2.040766964890133,176.33999633789062,-1.0884596875476835,173.0500030517578,-1.2460891981701412,176.5,0.05949091146835439
4853,2021-03-12,179.5800018310547,179.75,173.64999389648438,174.13999938964844,1040900.0,0.03420872185144885,1.1107292013157408,-2.0148179963491892,65.05322789582567,64.78331310225255,-10.253347099981113,-14.476590399687097,-16.808063280123406,-22.617937074419586,15.187829265812642,6.1100006103515625,4.15012519524646,12.869002532958973,-0.9708103958093375,26.708815461727283,5.949096068574818,19.78890899734313,-8.669998168945312,98.07694299355472,39.84669072220163,6.919906464384152,3,-9.110000610351562,-14.200004577636719,-21.912506103515625,-19.32500457763672,14.330001831054688,4,0.047221269857858905,-1.5123459406509463,173.63999938964844,2.040766964890133,176.33999633789062,-1.0884596875476835,173.0500030517578,0.047221269857858905
4854,2021-03-15,181.69000244140625,181.8300018310547,178.19000244140625,179.05999755859375,961600.0,0.011749641323295146,1.5017146452729275,0.48345656295930617,69.34598220747384,66.355288616996,-10.482400318710546,-15.08547838032274,-18.53343618160332,-24.52487484342896,15.911752602562569,3.6399993896484375,5.086641788538941,13.53500289916991,-0.22418125461820182,27.294187052958023,6.655410822275854,20.414594976063967,-9.011999511718756,98.71795409227656,41.27383533596547,6.879592076894057,3,-9.555000305175781,-15.270004272460938,-24.467506408691406,-21.43500518798828,18.17999267578125,0,0.031482201243008934,1.1107292013157408,179.5800018310547,-1.5123459406509463,173.63999938964844,2.040766964890133,176.33999633789062,0.031482201243008934
4855,2021-03-16,179.11000061035156,182.8800048828125,177.22000122070312,182.58999633789062,987300.0,-0.014200020894857501,1.7881703416680135,-1.3231898352285913,65.21127875485388,67.49279827006336,-6.331110690508382,-11.222134341131635,-15.58602031490517,-21.751078845757803,17.253115736436815,5.660003662109375,6.0543539914818325,9.775000762939442,-3.4558629746101417,23.005864500489025,3.159568894164636,16.390432631714248,-5.4600067138671875,68.50456233922185,11.688595947545423,6.615431868774797,3,-6.4499969482421875,-12.165000915527344,-22.992504119873047,-18.855003356933594,21.19000244140625,1,0.04835019615096159,1.5017146452729275,181.69000244140625,1.1107292013157408,179.5800018310547,-1.5123459406509463,173.63999938964844,0.04835019615096159
4856,2021-03-17,181.9600067138672,183.08999633789062,178.99000549316406,180.7700042724609,1094600.0,0.015912043402398934,1.376818901538271,-0.34195514436674573,76.6324842315671,68.57527273974891,-7.434248197892714,-13.160695039233303,-18.02243939379747,-24.410466031553028,18.83151465068914,4.0999908447265625,6.971109078485767,11.618006896972645,-2.254719426977317,25.490733220922607,4.681643734997664,18.554370058947626,-6.464010620117193,88.37459380543477,24.16828062876445,6.936363161974975,3,-7.800010681152344,-14.910011291503906,-25.842510223388672,-21.70500946044922,17.789993286132812,2,0.041217848556104775,1.7881703416680135,179.11000061035156,1.5017146452729275,181.69000244140625,1.1107292013157408,179.5800018310547,0.041217848556104775
4857,2021-03-18,183.72999572753903,184.91000366210938,181.13999938964844,181.13999938964844,862400.0,0.009727351881532842,-1.911204326668159,2.1764630455966825,78.2230693597092,68.91243973141638,-7.099193540715504,-14.394375232903855,-19.34426629980075,-25.95445596627721,19.778431705464893,3.7700042724609375,7.891488361292716,12.578996276855435,-2.4473183590285146,27.605310912739384,5.065838958913446,20.092153594797423,-6.715199584960914,89.52036490969381,16.895901849045984,7.513157317941979,3,-5.819992065429659,-15.769996643066378,-25.857498168945284,-23.19499969482419,13.410003662109403,3,0.05001906414363888,1.376818901538271,181.9600067138672,1.7881703416680135,179.11000061035156,1.5017146452729275,181.69000244140625,0.05001906414363888
4858,2021-03-19,186.0,187.17999267578125,181.4499969482422,182.0500030517578,1818900.0,0.012355109809218279,-1.2252371033832972,1.5250975032108476,78.20202221337227,69.08707652591252,-7.931744765599433,-15.902983310439083,-21.42321106740758,-28.011548141051776,20.877911301648158,5.7299957275390625,8.929862409906946,13.84800033569337,-2.3495734530866343,30.045574124473376,5.749213441303368,21.946787230083373,-7.40616235351564,88.15267381399582,9.479897180936959,8.098786894390006,3,-6.9550018310546875,-16.905006408691406,-27.78750228881836,-25.465003967285156,11.279998779296875,4,0.0351612542265205,-1.911204326668159,183.72999572753903,1.376818901538271,181.9600067138672,1.7881703416680135,179.11000061035156,0.0351612542265205
4859,2021-03-22,182.9900054931641,187.3300018310547,180.02000427246094,185.0200042724609,900800.0,-0.016182766165784512,1.1984975241731564,-0.513924138650335,71.4996520591771,69.76898120221175,-4.3631619468667395,-12.320442402510793,-18.29897201069528,-24.747938377773977,21.617347829603784,7.30999755859375,9.602554720244456,10.073505401611357,-6.673336928567863,26.820347731790577,1.7000842365217466,18.446926566700967,4.189987182617159,57.07224455113382,-21.99839845887692,8.37342116508961,3,-3.8700027465820597,-13.820007324218778,-24.34000778198245,-22.455009460449247,14.639999389648409,0,0.059675380300227454,-1.2252371033832972,186.0,-1.911204326668159,183.72999572753903,1.376818901538271,181.9600067138672,0.059675380300227454
4860,2021-03-23,179.52999877929688,185.1300048828125,179.02999877929688,182.8699951171875,802400.0,-0.018908173178870502,-1.811065092502092,1.645319382432133,65.33123826690513,70.04081051535464,0.12594100734204972,-8.231845303118774,-14.839619463881007,-21.039087657832738,22.44237460199757,6.100006103515625,9.352298718402892,5.946498870849609,-10.734812937291736,22.627810678990954,-2.394157033221063,14.287154774920282,7.8000030517578125,6.474742484951607,-71.41390372257226,8.340655904070665,3,0.8199996948242188,-10.360000610351562,-20.61750030517578,-18.99500274658203,21.149993896484375,1,0.11329580836735453,1.1984975241731564,182.9900054931641,-1.2252371033832972,186.0,-1.911204326668159,183.72999572753903,0.11329580836735453
4861,2021-03-24,181.72999572753903,183.72000122070312,179.52999877929688,179.52999877929688,812900.0,0.012254202435252548,-2.809098412390154,-0.6586824432363202,67.37497715602873,70.76377023832366,-1.3735199506859601,-9.70221864964816,-17.0456685306294,-22.91057382171371,23.40487494350884,4.19000244140625,8.656465307038786,7.367495727539023,-9.307325107542852,24.042316562620897,-0.9699146900019286,15.704906145079974,5.600006103515653,32.53007175305003,-45.5469899530494,8.337410417540939,3,-1.2399978637695028,-10.849998474121065,-22.834999084472628,-21.19499969482419,18.43000793457034,2,0.10218460221646675,-1.811065092502092,179.52999877929688,1.1984975241731564,182.9900054931641,-1.2252371033832972,186.0,0.10218460221646675
4862,2021-03-25,185.6499938964844,186.50999450683597,179.5,180.47999572753903,627900.0,0.021570452105344584,1.034831677160306,2.350002427538047,65.8733739572103,70.8548975784775,-3.811569550151404,-12.284664850791955,-21.10843693588899,-26.469863907334172,25.34162826070645,7.009994506835966,8.950566175970096,10.03849411010745,-6.049806573323053,26.126794793537954,1.9943437683922127,18.082644451822688,1.348007812499958,79.75894798960967,3.6046450677581703,8.044150341715252,3,-3.374992370605497,-12.129989624023466,-26.754997253417997,-25.11499786376956,16.210006713867188,3,0.07594940246201975,-2.809098412390154,181.72999572753903,-1.811065092502092,179.52999877929688,1.1984975241731564,182.9900054931641,0.07594940246201975
4863,2021-03-26,187.32000732421875,187.67999267578125,184.8300018310547,186.7899932861328,804400.0,0.008995494116016634,3.5600410161256852,0.10251725837536521,63.12470524477362,70.16364458262193,-4.769797462267491,-12.469892703134462,-22.74647020033848,-27.786234156300964,27.444497531738943,2.8499908447265625,9.253833499921939,10.36000747680663,-4.838785070260286,25.558800023873545,2.7606112032731573,17.9594037503401,-8.290008544921875,95.83831669859548,20.881193981591395,7.599396273533462,3,-4.8700103759765625,-13.465011596679688,-27.38001251220703,-26.785011291503906,16.829986572265653,4,0.052423615638840904,1.034831677160306,185.6499938964844,-2.809098412390154,181.72999572753903,-1.811065092502092,179.52999877929688,0.052423615638840904
4864,2021-03-29,185.05999755859372,187.91000366210938,183.97999572753903,187.47999572753903,862500.0,-0.012064967314000419,1.396336045478416,-4.565913343889449,65.0012369411227,70.14030660331845,-2.2143442142939023,-8.902102970459367,-20.385625547968374,-25.247598210262737,29.47374594803146,3.930007934570341,9.847580383112813,6.979998016357399,-7.037267550867739,20.997263583582537,-0.02863476725516989,13.988630799969968,-5.856998901367149,67.9053543198842,-7.768371594001877,7.0086327836125655,3,-1.6099929809570028,-11.089996337890597,-25.57250213623044,-24.525001525878878,17.75,0,0.06603264553072341,3.5600410161256852,187.32000732421875,1.034831677160306,185.6499938964844,-2.809098412390154,181.72999572753903,0.06603264553072341
4865,2021-03-30,186.07000732421875,186.9199981689453,182.47000122070312,185.3600006103516,631000.0,0.0054577422400821085,2.692961295673701,-0.29339142606731616,62.88742135161636,68.61307739443504,-2.3839494521457425,-8.685366988640453,-21.165573211634978,-26.0668810248049,30.938596009546735,4.4499969482421875,9.817355536759152,6.928507232666021,-6.043564854350933,19.900579319682976,0.44247118915754413,13.414543276174498,-6.518728466796858,78.12133725719303,3.757795834355278,6.486036043508473,3,-2.600006103515625,-12.100006103515625,-26.97500991821289,-25.535011291503906,18.089996337890625,1,0.06212714088010407,1.396336045478416,185.05999755859372,3.5600410161256852,187.32000732421875,1.034831677160306,185.6499938964844,0.06212714088010407
4866,2021-03-31,183.4900054931641,186.7700042724609,183.4900054931641,186.69000244140625,729900.0,-0.013865758744014633,-1.0500011920940333,-4.506995336442512,63.087957530081674,66.93139830225421,0.48713364364047607,-4.969262076767592,-18.4026672933754,-23.278881044657766,31.96597166002606,3.279998779296818,9.352838655446476,3.465505218505882,-8.00917477398147,14.940185210993235,-2.2718347777378085,9.202845214749573,-3.604377643554699,47.44356427739448,-27.058425329906832,5.737339996243677,3,-0.02000427246096592,-9.520004272460966,-25.245006561279325,-22.955009460449247,20.979995727539034,2,0.09368350682870075,2.692961295673701,186.07000732421875,1.396336045478416,185.05999755859372,3.5600410161256852,187.32000732421875,0.09368350682870075
4867,2021-04-01,185.9600067138672,186.7899932861328,181.57000732421875,183.25,829000.0,0.013461230294611992,1.3890206046977733,-0.8468779057292114,59.338405297331676,64.83544086713859,-1.8252154126896016,-6.146123613263427,-20.63311327000426,-25.538779877770708,33.25711117927671,5.2199859619140625,9.311430306332852,4.914505767822277,-4.600078947923777,14.42909048356833,0.15721340994923594,9.671798125695318,-5.753403831757794,69.24293257729279,-2.18292411828115,4.757292357873027,4,-2.4900054931640625,-11.990005493164062,-27.715007781982422,-25.425010681152344,22.629989624023438,3,0.07636048846831578,-1.0500011920940333,183.4900054931641,2.692961295673701,186.07000732421875,1.396336045478416,185.05999755859372,0.07636048846831578
4868,2021-04-05,183.22999572753903,187.8000030517578,182.27999877929688,187.5,998300.0,-0.014680635017016108,1.2669373764338374,-1.575643429446585,52.213903555626686,62.69257992229964,0.5258476550304465,-2.627788097368267,-17.73868777723888,-22.611610221096583,33.95149615159897,5.5200042724609375,8.482160695137168,1.5984947204589446,-6.824318835652036,10.021308276569926,-2.61291205759656,5.809901498514449,-2.715256814229633,26.182797510456883,-40.06445788815286,4.211406778055497,4,0.24000549316409092,-9.259994506835909,-24.98499679565427,-22.69499969482419,20.980010986328153,0,0.10167551884089532,1.3890206046977733,185.9600067138672,-1.0500011920940333,183.4900054931641,2.692961295673701,186.07000732421875,0.10167551884089532
4869,2021-04-06,183.6499938964844,184.47000122070312,180.67999267578125,181.25999450683597,901400.0,0.0022921911190234567,-1.135214246108978,-0.5597182665747054,56.95890189247107,61.76232032514031,0.23391256950819184,-2.6189359243615797,-17.891866482792665,-22.83399764425198,33.70985629415624,3.790008544921875,7.369052549652963,1.6609931945801009,-6.445779598035756,9.767765987195958,-2.3923932017278275,5.714379590888029,4.260009765624972,41.713439501775945,-23.24661024366234,4.053386396307931,4,0.05500793457028408,-9.099990844726591,-25.404994964599638,-23.11499786376956,18.13999938964841,1,0.11162537806320305,1.2669373764338374,183.22999572753903,1.3890206046977733,185.9600067138672,-1.0500011920940333,183.4900054931641,0.11162537806320305
4870,2021-04-07,182.6199951171875,184.72999572753903,181.0500030517578,184.4900054931641,443900.0,-0.005608487958226993,2.1319208617678704,-0.7824313194706147,51.07140857790718,59.95081270534903,1.9537832804729476,-0.880352718564211,-16.46934049521849,-21.59105097134301,33.38911312495937,3.6799926757812216,6.005972071693435,0.15249481201172443,-6.776956018114305,7.081945642137754,-3.3122306030512902,3.617220227074739,5.1800079345703125,27.24718559332386,-33.315550457998526,3.4647254150630116,4,1.0850067138671875,-8.069992065429688,-23.519996643066406,-22.084999084472656,21.8800048828125,2,0.11055745800699568,-1.135214246108978,183.6499938964844,1.2669373764338374,183.22999572753903,1.3890206046977733,185.9600067138672,0.11055745800699568
4871,2021-04-08,180.5,183.0500030517578,179.60000610351562,183.0500030517578,546200.0,-0.011608778742038028,1.7058767210995889,1.363630429283636,44.815422770786896,57.61104035130199,4.337041377761636,1.651976776040101,-13.907916697044755,-19.28583770070361,33.40156495388085,3.4499969482421875,5.082795857568129,-2.1755004882812443,-8.558728394570181,4.207727418007693,-5.367114441425713,1.0161134648632242,7.1576028442382835,10.975539407698248,-44.02716789347848,3.1916139531444654,4,3.2550048828125,-5.3249969482421875,-20.079998016357422,-19.965003967285156,22.30999755859372,3,0.1310803526986668,2.1319208617678704,182.6199951171875,-1.135214246108978,183.6499938964844,1.2669373764338374,183.22999572753903,0.1310803526986668
4872,2021-04-09,183.97000122070312,184.4600067138672,181.2400054931641,182.16000366210938,831000.0,0.01922438349420008,1.3082375332246605,-0.7098021146861181,46.862447478694335,55.804122821737614,0.674615019595791,-1.0587279957777582,-16.57435798806779,-22.49331606708097,33.498138651012695,3.9600067138671875,4.767357214008172,0.778000640869152,-3.9956462722657875,5.5516475540040915,-1.6088228156983178,3.1648240974366217,3.3652977539062476,53.29264321402321,2.380605971505986,2.3868234565674644,4,-0.214996337890625,-8.794998168945312,-23.470001220703125,-23.43500518798828,20.610000610351562,4,0.111431210871205,1.7058767210995889,180.5,2.1319208617678704,182.6199951171875,-1.135214246108978,183.6499938964844,0.111431210871205
4873,2021-04-12,188.05999755859372,188.52999877929688,184.0500030517578,184.0500030517578,613600.0,0.022231865579997123,-1.2344148950338472,2.2154695666835114,57.5829886834961,54.97987301533466,-3.687114432738497,-4.723001238937599,-19.971107887675032,-26.3093503963822,33.5494036302093,4.55999755859375,4.244341587752189,4.4439971923827954,-0.4827705382617751,9.370764923027366,1.9806133270605244,6.9073810577050665,-8.459991455078097,94.73682411881671,42.7614659588463,2.463383865322279,4,-3.9949951171874716,-11.180000305175753,-27.55999755859372,-27.525001525878878,11.979995727539091,0,0.10916728196223868,1.3082375332246605,183.97000122070312,1.7058767210995889,180.5,2.1319208617678704,182.6199951171875,0.10916728196223868
4874,2021-04-13,187.41000366210938,188.91000366210938,185.44000244140625,188.7700042724609,632300.0,-0.003456311309808613,3.231710380632496,-0.3391527365020368,62.867404124354515,54.977648878972225,-2.9823411838281118,-3.8182720144915265,-18.485728128741812,-25.339449401460513,33.343520125534454,3.470001220703125,3.5282293150052624,3.5080032348632812,-1.6084514092570714,8.624457878983634,0.9497759128030907,6.066230556923472,-7.631397705078115,83.8882879339168,25.07687236243899,2.558227322060178,4,-3.154998779296875,-7.5,-24.277503967285156,-26.87500762939453,7.1699981689453125,1,0.0896430431859303,-1.2344148950338472,188.05999755859372,1.3082375332246605,183.97000122070312,1.7058767210995889,180.5,0.0896430431859303
4875,2021-04-14,187.7700042724609,189.4900054931641,187.1000061035156,187.47000122070312,765900.0,0.0019209252618157535,-3.5961823437063005,-0.22059038023537286,60.493402356573874,54.68936497080469,-3.4373072398953752,-3.685161761356113,-18.04793124592763,-25.34609967329945,33.02446278931799,2.3899993896484943,2.868423615899303,3.4350036621093523,-1.4336808446556404,8.303688168874345,1.0006614087268701,5.869345915491834,-7.626142407226524,82.60868223608335,19.6271409673612,2.434342253382496,4,-3.2249984741210653,-7.56999969482419,-21.842506408691378,-27.235008239746065,9.179992675781278,2,0.07466575435194867,3.231710380632496,187.41000366210938,-1.2344148950338472,188.05999755859372,1.3082375332246605,183.97000122070312,0.07466575435194867
4876,2021-04-15,189.4600067138672,190.1999969482422,188.08999633789062,188.2899932861328,609300.0,0.009000385593824767,-1.687886327411266,3.900005086211651,57.17515630899837,54.449003972100996,-4.683978370793483,-5.043032511756223,-19.004309316375327,-26.650176682277134,32.70621496816026,2.4299926757812784,2.3200232220898442,4.750006103515631,-0.48966068938960916,9.98967289642087,2.1301727070629966,7.369839499968265,-8.755376230957012,91.74117254369023,29.606162592962193,2.6198333964526217,4,-4.560005187988281,-8.905006408691406,-22.76500701904297,-28.70500946044922,5.4799957275390625,3,0.0793834727813929,-3.5961823437063005,187.7700042724609,3.231710380632496,187.41000366210938,-1.2344148950338472,188.05999755859372,0.0793834727813929
4877,2021-04-16,192.9199981689453,193.1699981689453,190.5500030517578,191.27999877929688,677500.0,0.01826238431577587,1.4485942658309983,1.4016927932392602,59.88000803320533,55.30079335849862,-7.881716644078523,-8.19963020922063,-21.714030659126166,-29.667951323556963,32.30580782571387,3.709991455078125,1.9110469478588357,7.750497436523432,1.3823554026615739,14.11863947038529,4.566426419592517,10.934568453454347,-11.455738368808568,97.25877046218093,37.759965716688406,3.1840710169309236,4,-6.534996032714844,-9.650001525878906,-25.979999542236328,-32.165000915527344,-2.270004272460909,4,0.05126477028569876,-1.687886327411266,189.4600067138672,-3.5961823437063005,187.7700042724609,3.231710380632496,187.41000366210938,0.05126477028569876
4878,2021-04-19,192.5399932861328,196.1699981689453,192.3500061035156,193.58999633789062,869200.0,-0.0019697537135560106,-4.342730619431082,-0.6402460015444877,64.13453104609184,56.098085486678706,-6.752282080325216,-7.699290276530888,-20.675863658631556,-28.815507354102976,31.752481667114484,3.819992065429716,1.68647792751608,7.043492889404291,-0.125500468956659,14.212486247765241,3.4589962102238303,10.627989568584752,-9.905159649115205,66.16955891700951,7.414637381711394,3.58449667918047,4,-4.654991149902344,-7.629997253417969,-25.309993743896484,-31.784996032714844,-4.5399932861328125,0,0.06253250734785931,1.4485942658309983,192.9199981689453,-1.687886327411266,189.4600067138672,-3.5961823437063005,187.7700042724609,0.06253250734785931
4879,2021-04-20,193.91000366210938,198.5200042724609,190.91000366210938,198.0,1772900.0,0.0071154587293487115,1.9668590124925858,3.895223286297647,64.61594742148156,57.60303424707586,-7.279359652285649,-8.652893654445904,-21.319536992614303,-29.719955329728606,31.721556541564706,7.610000610351534,1.5409109963072751,7.867503356933582,-0.1149235911562414,15.849930305023406,3.8762898828886705,11.858716830978494,-9.650950281260435,59.63221235107004,3.1895767173485083,3.99121347404491,4,-4.849998474121094,-6.040000915527344,-25.985004425048828,-32.46000671386719,-4.900009155273409,1,0.031612549678999624,-4.342730619431082,192.5399932861328,1.4485942658309983,192.9199981689453,-1.687886327411266,189.4600067138672,0.031612549678999624
4880,2021-04-21,199.8699951171875,202.5399932861328,194.4499969482422,194.4499969482422,1220800.0,0.030735863764220772,-1.9852395095789754,-1.3251841129375248,77.1191908596812,61.19234181250856,-11.773189835617785,-13.71405947790231,-26.50635639444127,-35.24318063672132,32.156022957562136,8.629989624023438,2.086942919048113,12.810494995117182,3.2874804457223945,22.33350954451197,8.048987720419802,17.57200226981456,-13.614408611512886,81.52250011879683,22.952542057184502,4.761507274697391,4,-7.9799957275390625,-9.989997863769531,-30.59249496459961,-37.37999725341797,-11.229995727539062,2,-0.026467170737814794,1.9668590124925858,193.91000366210938,-4.342730619431082,192.5399932861328,1.4485942658309983,192.9199981689453,-0.026467170737814794
4881,2021-04-22,200.3000030517578,201.1199951171875,197.1499938964844,199.0,983100.0,0.0021514381601810406,1.7006928766056637,0.23985304260919751,75.46163791375096,64.37002963862597,-10.168532212555391,-13.3668418674269,-26.214144839468332,-35.22262181120155,32.61396847854448,3.9700012207030966,2.501195493058418,12.312002563476568,1.4498798558229282,23.174125271130208,6.880941209649762,17.743063917303374,-11.438911461209898,81.31783103581682,23.102471737595607,5.4310613538268155,4,-7.0050048828125,-9.535003662109375,-30.497501373291016,-37.285003662109375,-10.570007324218778,3,-0.016724942848103552,-1.9852395095789754,199.8699951171875,1.9668590124925858,193.91000366210938,-4.342730619431082,192.5399932861328,-0.016724942848103552
4882,2021-04-23,199.75,201.38999938964844,197.2700042724609,200.97999572753903,519700.0,-0.002745896372331469,3.0195014477220057,-0.9461483385565,81.79370090301742,67.06010877412834,-7.984382630530774,-12.338965186605805,-24.971785985143867,-34.22913856686165,32.69342470286326,4.119995117187528,3.3068854403260275,11.056999206542969,-0.9374729433664584,23.051471356452396,5.059763131588255,17.054235281497682,-8.700284138158509,76.01035446867746,13.175378601033273,5.9972360749547065,4,-5.760002136230469,-8.965003967285156,-29.145004272460938,-36.6300048828125,-5.100006103515597,4,-0.024080087902847325,1.7006928766056637,200.3000030517578,-1.9852395095789754,199.8699951171875,1.9668590124925858,193.91000366210938,-0.024080087902847325
4883,2021-04-26,197.13999938964844,199.4900054931641,196.32000732421875,199.07000732421875,497700.0,-0.013066335971722465,1.2888038119370655,1.5691175923284364,73.94392326946522,68.29083312358507,-4.415243613792484,-9.439523605411296,-21.446922711163865,-31.15072581821329,32.482024140134634,3.42999267578125,4.567226871759715,7.955998992919916,-4.592979009042608,20.50497699488244,1.6815099919386682,14.230487993901164,-4.251839139920321,53.56836875133663,-11.445178929194348,6.274489000981261,4,-2.3199996948242188,-6.355003356933594,-24.204998016357422,-33.11000061035156,-5.80999755859375,0,-0.03292079493384037,3.0195014477220057,199.75,1.7006928766056637,200.3000030517578,-1.9852395095789754,199.8699951171875,-0.03292079493384037
4884,2021-04-27,197.27999877929688,199.16000366210938,197.05999755859372,198.55999755859372,578400.0,0.0007101521258083832,-1.4418658292080928,0.6632090761750258,76.86950938068784,70.11040057070886,-3.3614407615761195,-9.082769337478823,-20.598377280799752,-30.895142326101848,32.54307358316681,2.1000061035156534,5.618965204828385,7.484998321533197,-5.403890415467089,20.373887058533484,1.0405539530330543,13.92944269003334,-2.8475452437440083,34.98149705952251,-33.371307574104875,6.4444443685001485,4,-1.9650039672851562,-6.495002746582031,-23.210002899169922,-32.11500549316406,-6.1399993896484375,1,-0.04703973457379573,1.2888038119370655,197.13999938964844,3.0195014477220057,199.75,1.7006928766056637,200.3000030517578,-0.04703973457379573
4885,2021-04-28,197.6300048828125,199.2700042724609,196.1300048828125,196.97000122070312,516700.0,0.0017741590920588024,-1.6837643621946363,-0.5156283527644775,83.57506531788042,73.04372379391798,-2.4202334302777615,-8.982881544696369,-20.022432098651763,-30.777090846735973,32.968594995630596,3.139999389648409,6.018813004782544,7.257004547119152,-5.9611364518263485,20.475145546064653,0.6479340476464017,13.866075046591902,-1.9003449871668465,28.517140047400925,-45.14811873150674,6.609070499472752,4,-1.0850067138671875,-6.845008850097656,-23.485004425048828,-32.39000701904297,-4.870010375976534,2,-0.043616911212889464,-1.4418658292080928,197.27999877929688,1.2888038119370655,197.13999938964844,3.0195014477220057,199.75,-0.043616911212889464
4886,2021-04-29,200.67999267578125,201.5399932861328,198.19000244140625,200.0,750300.0,0.015432817475146354,1.7916661368462545,1.0302862163036945,83.3001074014565,75.64595705705699,-4.1474406922042135,-11.25611435018692,-22.295358067018697,-33.363518233895405,33.53367659551471,3.9099884033203125,6.436709167883521,9.447492980957037,-4.117168029822267,23.01215399173634,2.665162475567371,16.229823486346703,-4.54998779296875,84.1034666576411,7.536470587998664,6.782330505389655,4,-3.9549942016601562,-9.659996032714844,-25.919994354248047,-35.43999481201172,-7.669998168945284,3,-0.05999598228800329,-1.6837643621946363,197.6300048828125,-1.4418658292080928,197.27999877929688,1.2888038119370655,197.13999938964844,-0.05999598228800329
4887,2021-04-30,200.16000366210938,202.47000122070312,199.1100006103516,199.88999938964844,544700.0,-0.002591135303218639,-2.6721281403474495,0.3970693833587649,78.11341143303653,77.19916598893973,-2.785365668698489,-10.137506629003326,-21.173051365179674,-32.41548985412544,34.80397189160772,3.360000610351534,7.011342202653594,8.217504119873041,-5.6678860347015245,22.102894274447607,1.2748090425857583,15.160199197160324,-4.029998779296875,63.564686231943355,-10.261779705726113,6.942695077287287,4,-3.4350051879882812,-9.140007019042969,-24.475006103515625,-34.920005798339844,-2.290008544921875,4,-0.052108352037089634,1.7916661368462545,200.67999267578125,-1.6837643621946363,197.6300048828125,-1.4418658292080928,197.27999877929688,-0.052108352037089634
4888,2021-05-03,201.8600006103516,203.6300048828125,201.33999633789062,201.33999633789062,780700.0,0.008493190033669107,-7.807652806713812,1.9259112743713966,82.01152420956134,79.13200785428192,-3.37970077692475,-10.930647761150823,-22.18794425399861,-33.69253661027929,36.00421054760531,3.470001220703125,7.726516147557447,8.98600082397465,-4.937962120727775,22.909963768677073,2.024019351623423,15.947982296325875,-4.704397583007847,76.39994303385454,3.6873461188629477,6.961981472351215,5,-2.819999694824247,-10.244995117187528,-23.96249771118167,-36.62000274658206,-4.830001831054716,0,-0.03571785738663791,-2.6721281403474495,200.16000366210938,1.7916661368462545,200.67999267578125,-1.6837643621946363,197.6300048828125,-0.03571785738663791
4889,2021-05-04,204.1499938964844,205.1999969482422,201.97000122070312,205.00999450683597,714500.0,0.011344462891155649,4.209647449701833,-1.653833739252822,83.42857107268112,79.83305010017081,-4.542041413136957,-12.233294118006086,-23.807547460706928,-35.5275992948003,37.85541914713387,3.3399963378905966,8.205278087041506,10.250994110107456,-3.8312290466191996,24.33321726683411,3.209882531744114,17.292105688470798,-5.828998535156273,88.42332998548173,16.261817050426643,7.0411115783633305,5,-3.4849929809570597,-11.749992370605497,-25.99749755859378,-38.73500061035159,-8.299987792968807,1,-0.06279692602846798,-7.807652806713812,201.8600006103516,-2.6721281403474495,200.16000366210938,1.7916661368462545,200.67999267578125,-0.06279692602846798
4890,2021-05-05,202.80999755859372,204.82000732421875,200.6499938964844,204.1100006103516,832400.0,-0.006563783384535116,2.0661677671253416,1.5116303827115154,77.63975704700769,80.07506333719934,-3.063285701119071,-9.805912765473721,-21.750230842949264,-33.8183959529708,39.55236109739526,4.170013427734347,8.63174866992648,7.901497650146467,-5.6614233049307074,21.464418605223642,1.12003717260788,14.682958127685055,-3.11320187988278,65.90583077750189,-3.622880847449423,6.781460477538593,5,-2.144996643066378,-10.409996032714815,-24.0999946594238,-37.27999877929685,-3.3699951171874716,2,-0.05754153300837017,4.209647449701833,204.1499938964844,-7.807652806713812,201.8600006103516,-2.6721281403474495,200.16000366210938,-0.05754153300837017
4891,2021-05-06,204.16000366210938,204.8800048828125,202.07000732421875,204.19000244140625,513700.0,0.006656506679980634,2.9858017877626994,0.023075929903634097,75.49911278837826,79.37566465779499,-4.255702006431818,-9.794664191585355,-22.35115009515033,-34.791907768863894,41.811321812745774,2.80999755859375,9.033193483660426,8.06850357055663,-4.275440876121365,20.412448017234624,1.896531347217632,14.240475793895627,-3.5100097656249716,82.92292427727408,16.203679429198473,6.171972223339002,5,-3.4950027465820312,-11.760002136230469,-25.44000244140625,-38.6300048828125,-5.57000732421875,3,-0.05583860183574818,2.0661677671253416,202.80999755859372,4.209647449701833,204.1499938964844,-7.807652806713812,201.8600006103516,-0.05583860183574818
4892,2021-05-07,204.47000122070312,204.97999572753903,202.8800048828125,202.8999938964844,392500.0,0.0015184049423646595,-1.6087080142542676,-52.335707019327636,77.15069539700991,79.7319726719666,-4.275356580180528,-8.948923427795705,-21.71635038567723,-34.710844610484514,43.87926727006772,2.099990844726534,8.495462555851788,7.353501129150402,-4.126711849644835,18.83371410794564,1.6133946397527836,13.09360761854802,-3.8200073242187216,83.95614861715211,16.45820575876408,5.740106489397612,5,-3.8050003051757812,-12.069999694824219,-25.75,-38.94000244140625,-3.80999755859375,4,-0.05604737440920404,2.9858017877626994,204.16000366210938,2.0661677671253416,202.80999755859372,4.209647449701833,204.1499938964844,-0.05604737440920404
4893,2021-05-10,208.58999633789062,210.17999267578125,204.80999755859372,204.80999755859372,999600.0,0.02014963120551072,-1.8412681753227078,2.407631302725249,79.69257701006376,80.04564685300838,-7.376034017763345,-12.070881995514185,-24.813877979636686,-38.41025450211913,45.497118500280195,5.709991455078125,8.149353116818844,10.446996307373041,-1.2920475268555265,22.18604014160161,4.577474390258772,16.31651822448731,-7.030001831054676,83.31588099103682,14.210654270206348,5.869521917114281,5,-5.43499755859375,-13.699996948242188,-29.8699951171875,-43.05999755859375,-11.669998168945312,0,-0.05139269096749022,-1.6087080142542676,204.47000122070312,2.9858017877626994,204.16000366210938,2.0661677671253416,202.80999755859372,-0.05139269096749022
4894,2021-05-11,204.2100067138672,207.94000244140625,201.8300018310547,207.92999267578125,741200.0,-0.020998080928715246,2.267375206544134,-0.9841235881578767,59.37773862331771,77.35705499805697,-2.1340646395229896,-6.711866072749558,-19.515705148136988,-33.66728429385029,46.712646927766244,6.7599945068359375,7.604013334739534,5.227006530761713,-5.651013965428717,16.105027026952143,-0.21200371733348788,10.666016778856914,5.9699859619140625,37.35585806282184,-28.932017476986005,5.439010248095209,5,-0.0250091552734375,-9.32000732421875,-25.490005493164062,-38.68000793457031,-9.82000732421875,1,-0.035159922131684396,-1.8412681753227078,208.58999633789062,-1.6087080142542676,204.47000122070312,2.9858017877626994,204.16000366210938,-0.035159922131684396
4895,2021-05-12,201.7899932861328,205.91000366210938,201.2700042724609,204.75,735400.0,-0.01185061137148491,-1.3200085449544527,0.7957037322646672,52.96456775625744,73.98643948192374,1.0483439997684059,-3.359920786190287,-16.256976763564182,-30.91830904684167,47.811716194856004,4.639999389648466,7.390854225054227,2.1059936523437557,-7.457024429830398,11.669011734517909,-2.675515388743321,6.887502693430832,8.389999389648438,5.836023461917499,-56.131996265202844,4.781509041087074,5,2.8550033569335938,-6.899993896484375,-22.662490844726562,-36.25999450683594,-8.459991455078125,2,-0.029436480401654364,2.267375206544134,204.2100067138672,-1.8412681753227078,208.58999633789062,-1.6087080142542676,204.47000122070312,-0.029436480401654364
4896,2021-05-13,204.5,205.00999450683597,199.6300048828125,201.2700042724609,479300.0,0.013429836979202747,1.5317689128881375,-1.0912122977313008,58.702828553472315,71.82970805086106,-1.1877104745994984,-5.1494093960045575,-18.111401239256168,-33.26460771806913,48.62406372462402,5.379989624023466,7.1858684658101595,4.064000701904291,-4.418147783229728,12.54614918703831,-0.1770735406627182,8.3050749444713,5.3235931396484375,46.16114456960041,-13.45102405111787,4.241074242567004,5,0.404998779296875,-9.610000610351562,-25.37249755859375,-38.970001220703125,-6.029998779296875,3,-0.024743264345201688,-1.3200085449544527,201.7899932861328,2.267375206544134,204.2100067138672,-1.8412681753227078,208.58999633789062,-0.024743264345201688
4897,2021-05-14,202.80999755859372,206.4600067138672,201.13999938964844,205.75999450683597,602500.0,-0.00826407061812362,1.4459683671071233,-0.9133129567604179,60.75085798205388,69.46741180336022,1.0255748155746858,-2.825339643752926,-15.558465010779713,-31.21144372402182,49.050429377498666,5.32000732421875,6.785889217948522,1.879498291015608,-5.880079753120526,9.639076335151742,-2.0002907310524733,5.759287313083689,6.401980285644555,30.14214554732083,-28.985566147790543,3.8797890220680733,5,2.0950012207031534,-7.099998474121065,-23.344993591308565,-37.27999877929685,-2.770004272460909,4,-0.02080765875204893,1.5317689128881375,204.5,-1.3200085449544527,201.7899932861328,2.267375206544134,204.2100067138672,-0.02080765875204893
4898,2021-05-17,204.5800018310547,204.75999450683597,202.00999450683597,203.91000366210938,825300.0,0.008727401478073604,4.339891260869915,-0.22711825832380297,63.03572683918909,67.20154022186111,-0.35539552515987793,-3.8441811137401487,-16.61963649485324,-32.612290641897516,49.04364191084626,2.75,6.234995674637389,3.047502136230463,-3.7838910684803864,9.878895340941312,-0.36819446612494744,6.463198738585874,4.05705763549804,59.566767779891435,-2.507243250684944,3.4156966023554207,5,0.3249969482421875,-7.465003967285156,-25.11499786376953,-39.05000305175781,-3.8699951171875,0,-0.019161199207449964,1.4459683671071233,202.80999755859372,1.5317689128881375,204.5,-1.3200085449544527,201.7899932861328,-0.019161199207449964
4899,2021-05-18,200.0399932861328,204.8300018310547,199.9900054931641,204.6199951171875,800800.0,-0.02219184917532202,-1.068384484214589,-6.835842310232526,53.74338204866031,64.54638744426695,3.9563514590149964,1.2423116893143913,-11.56980326429175,-27.708372534950627,48.454252237105834,4.839996337890597,5.899258860012196,-1.7990058898925838,-7.673463952766497,4.075452172981329,-4.7362349213295545,1.1382231415443869,8.056642905395506,6.002756858075427,-57.82438205477389,2.9372290314369627,5,4.8650054931640625,-2.2299957275390625,-19.567493438720703,-34.19999694824219,0.920013427734375,1,-0.01559685673816602,4.339891260869915,204.5800018310547,1.4459683671071233,202.80999755859372,1.5317689128881375,204.5,-0.01559685673816602
4900,2021-05-19,194.5800018310547,199.66000366210938,191.6699981689453,199.02999877929688,1973200.0,-0.02729449929179051,1.7985975826472231,0.9716146657560261,41.1849819959472,60.733706245107946,9.081125049124921,6.625355322700159,-5.541700491307466,-21.910770223944553,46.623530152481266,8.3699951171875,5.140646107119693,-6.994497680664068,-13.664711711813993,-0.32428364951414324,-10.329604696239045,-3.6593906650890915,13.008636481950674,19.675469782662972,-39.86894015958829,3.335107015574967,5,6.344993591308594,4.05999755859375,-12.49749755859375,-25.985000610351562,9.849990844726562,2,-0.0009764746614157049,-1.068384484214589,200.0399932861328,4.339891260869915,204.5800018310547,1.4459683671071233,202.80999755859372,-0.0009764746614157049
4901,2021-05-20,196.9499969482422,197.9900054931641,193.1100006103516,194.6999969482422,980500.0,0.012180054963948805,1.2540349294503743,-0.505618324275207,45.5966982405715,57.227706561059236,6.23669042225211,4.207224516510394,-7.410394059544728,-23.948139914104644,44.69387357156332,4.8800048828125,4.097375342103987,-4.457002258300776,-11.423635410086007,2.509630893484456,-7.940318834193391,-0.9736856824081599,9.365150153238375,35.69976828113297,-22.372113374281412,3.4833165758926223,5,3.9749984741210938,2.18499755859375,-14.577491760253906,-28.06499481201172,7.559997558593778,3,-0.018380275061079754,1.7985975826472231,194.5800018310547,-1.068384484214589,200.0399932861328,4.339891260869915,204.5800018310547,-0.018380275061079754
4902,2021-05-21,194.94000244140625,198.5,194.19000244140625,197.5200042724609,707200.0,-0.010205608215186457,-1.1127429530979442,-1.1466674804687373,40.587596296214805,52.88270870396491,7.546261659871419,6.153903481907037,-4.825076274969604,-21.583813047288515,42.58451371308083,4.30999755859375,3.2363229176146433,-6.22649688720702,-13.7442791743334,1.29128539991936,-9.985388030770196,-2.467605743643844,10.203532745471506,24.8480498670074,-29.628782809288115,3.7588911435631855,5,4.864997863769531,5.424995422363281,-12.212501525878906,-24.82500457763672,10.360000610351562,4,0.018108129347940816,1.2540349294503743,196.9499969482422,1.7985975826472231,194.5800018310547,-1.068384484214589,200.0399932861328,0.018108129347940816
4903,2021-05-24,190.6499938964844,194.92999267578125,190.50999450683597,194.9199981689453,1085500.0,-0.02200681487223899,1.0606084318279498,1.655039241082789,32.58514370657787,49.90575371321604,10.084338244911095,10.469546426084293,-0.18922613676772926,-16.9271303871395,41.035431076779986,4.430007934570284,2.2353462692519486,-10.192005157470675,-18.906592639140257,-1.4774176758010924,-14.549298898305466,-5.8347114166358836,13.415658328958756,0.9776488690174301,-47.172564963515946,4.35729374083479,5,7.835006713867159,9.69499969482419,-5.822494506835966,-18.55999755859378,14.490005493164034,0,0.0492525554170582,-1.1127429530979442,194.94000244140625,1.2540349294503743,196.9499969482422,1.7985975826472231,194.5800018310547,0.0492525554170582
4904,2021-05-25,188.0,191.94000244140625,187.16000366210938,191.47000122070312,1146400.0,-0.013899784848266261,1.167798099746033,0.8126458427881801,31.5198467038433,47.523006929614475,11.391018536837578,13.058157802350252,2.71492466366351,-13.937637566371848,39.635110677520125,4.779998779296875,1.0142076368517223,-12.377999114990246,-22.72622389040967,-2.029774339570821,-17.552111502699944,-7.203886727280548,14.710086453582448,6.719970703125,-37.56561493606846,5.174112387709711,5,8.810005187988281,10.669998168945312,-1.6025009155273438,-14.410003662109375,20.94000244140625,1,0.06760641869078299,1.0606084318279498,190.6499938964844,-1.1127429530979442,194.94000244140625,1.2540349294503743,196.9499969482422,0.06760641869078299
4905,2021-05-26,189.00999450683597,189.5200042724609,187.4199981689453,188.5399932861328,716100.0,0.005372311206574221,1.818760880696434,-0.1354469900180373,30.933789599211977,44.437558156918875,9.362056923141495,11.983671144213417,2.0592373454380493,-14.596418201514524,38.544135113233445,2.1000061035155966,-0.790477272318725,-10.93700408935544,-22.422667175767543,0.5486589970566627,-16.679835632561492,-5.194172546149389,11.83408201176971,16.313857514619897,-22.130773347218508,5.742831543206053,5,7.800010681152315,9.660003662109347,-0.5449905395508097,-14.244995117187528,22.040008544921847,2,0.06322423445496161,1.167798099746033,188.0,1.0606084318279498,190.6499938964844,-1.1127429530979442,194.94000244140625,0.06322423445496161
4906,2021-05-27,188.63999938964844,190.27999877929688,187.5,189.8500061035156,1011600.0,-0.0019575426058972,1.6859994545146286,-2.5744756833969658,30.10806169629143,41.03280301405638,8.097231046056635,12.021774105596648,2.6946670504553083,-13.871080737551665,36.98481877342719,2.779998779296875,-1.7650894337535874,-10.704999542236322,-23.24281642060575,1.832817336133104,-16.973907981421036,-4.436091103051609,10.561988386177688,13.051112923148963,-18.825448632060247,6.268908439184718,5,7.355003356933594,10.029998779296875,2.2449989318847656,-11.865005493164062,20.05999755859375,3,0.08370437519731722,1.818760880696434,189.00999450683597,1.167798099746033,188.0,1.0606084318279498,190.6499938964844,0.08370437519731722
4907,2021-05-28,189.72999572753903,191.4499969482422,188.63999938964844,189.55999755859372,702500.0,0.005778182471465776,-1.7960251125434452,-0.1404935749505071,24.34711176732587,36.73406800607158,5.539225313787625,10.65669786980797,1.8311830731018688,-14.593074561403654,35.09651628515426,2.80999755859375,-2.4434556001302496,-9.093502807617227,-22.336414301713916,4.149408686479461,-15.714958554665571,-2.472047060568883,8.026953954641073,33.075877725278204,7.387715394693618,6.621455747048351,5,6.265007019042997,8.940002441406278,2.300003051757841,-12.955001831054659,19.710006713867216,4,0.07790016925168586,1.6859994545146286,188.63999938964844,1.818760880696434,189.00999450683597,1.167798099746033,188.0,0.07790016925168586
4908,2021-06-01,194.6499938964844,195.3500061035156,190.08999633789062,191.5,1884200.0,0.025931577925141225,1.3120829001643413,18.529575442061024,37.18497046217773,34.894244496462406,-1.0476456954921218,5.448179620151535,-2.873641951169901,-19.257706372406545,32.61607048510962,5.6200103759765625,-3.496181874376248,-3.8130043029784986,-17.10034243304503,9.474333827088032,-10.456673368011764,2.8306647620547665,1.8353222632872246,91.45284495286424,64.46292917243495,6.643669065033266,6,-1.2399902343750284,4.020004272460909,-2.262496948242216,-17.87500000000003,12.860000610351562,1,0.05471363724232692,-1.7960251125434452,189.72999572753903,1.6859994545146286,188.63999938964844,1.818760880696434,189.00999450683597,0.05471363724232692
4909,2021-06-02,191.3300018310547,198.0,191.0399932861328,195.7700042724609,1605400.0,-0.017056214587888974,-1.7729002528936875,-1.4095273157073578,36.30890514541,34.35245817973605,1.013481954666787,8.177763375589677,0.7244170306081799,-15.721734333178631,30.003016717275994,6.9600067138671875,-4.663901799175562,-6.491996765136719,-19.860841470360214,6.876847940086776,-13.176419117748452,0.19242558747501448,-4.1699981689453125,36.95654995666101,6.989633264423745,6.684422352611745,6,1.5,7.339996337890625,1.4724960327148438,-14.555007934570312,22.139999389648438,2,0.07217894437061712,1.3120829001643413,194.6499938964844,-1.7960251125434452,189.72999572753903,1.6859994545146286,188.63999938964844,0.07217894437061712
4910,2021-06-03,191.13999938964844,192.8000030517578,188.9600067138672,190.7899932861328,918300.0,-0.000993061410065832,1.0926333995792414,-0.07883016014846432,31.2780142007756,32.76149328642539,0.74226074269572,7.851185780336067,1.307555104284205,-15.35282557725131,27.646576754439884,3.839996337890625,-6.194317225082557,-6.098499298095703,-19.568997889719554,7.371999293528148,-12.833748593907643,0.6367499977162367,-3.7631958007812614,34.666660853794646,6.469443684637156,6.7352492958119266,6,1.69000244140625,7.529998779296875,1.9099960327148438,-14.365005493164062,20.789993286132812,3,0.09312547404309446,-1.7729002528936875,191.3300018310547,1.3120829001643413,194.6499938964844,-1.7960251125434452,189.72999572753903,0.09312547404309446
4911,2021-06-04,192.75999450683597,193.05999755859372,188.7899932861328,191.55999755859372,681800.0,0.008475437492730498,3.744441147798194,3.428502920917418,35.88877914587576,32.23940249194328,-1.714933853748306,5.621560579026067,0.036702381229616776,-16.798006465076043,25.17454884065812,4.270004272460909,-7.158449466578503,-3.9085037231444915,-17.107864446174716,9.290856999885733,-10.508184084659604,2.691176638370621,-5.170726989746129,44.01703898000901,15.402178802474381,6.599680361515109,6,-0.17999267578127842,5.910003662109347,0.9050025939941122,-15.985000610351591,16.21000671386716,4,0.09488487791108136,1.0926333995792414,191.13999938964844,-1.7729002528936875,191.3300018310547,1.3120829001643413,194.6499938964844,0.09488487791108136
4912,2021-06-07,193.00999450683597,195.27999877929688,191.32000732421875,193.75999450683597,1111500.0,0.0012969496115602386,1.089700541907255,-0.6250015894612067,33.0301863821103,32.28885167811355,-2.533970257563027,4.710494321712332,0.01957576535625094,-16.960178042151654,22.727470189292028,3.959991455078125,-7.234866159608515,-3.085503387451155,-15.84658277995186,9.67557600504955,-9.466043083701521,3.2950363087992116,-5.212512340087926,45.8197409818306,20.247639863249386,6.380539696250357,6,-0.4299926757812784,5.660003662109347,0.8625030517577841,-16.23500061035159,17.15000915527341,0,0.08129113977489144,3.744441147798194,192.75999450683597,1.0926333995792414,191.13999938964844,-1.7729002528936875,191.3300018310547,0.08129113977489144
4913,2021-06-08,197.8699951171875,198.75,193.3699951171875,193.3699951171875,1305700.0,0.0251800463637617,-1.39111328125,-6.0,46.84684564835744,33.99185156083735,-6.998027245686558,-1.0475063291916058,-4.600114245565862,-21.624799152923885,19.675664322069785,5.740005493164034,-7.5777008452650705,2.310497283935547,-9.066347873260554,13.687342441131648,-3.3779252946625036,7.998919862533597,-9.86846259377441,91.16461556609916,60.50982072403515,5.688422578598052,6,-4.784996032714844,0.8000030517578125,-3.99749755859375,-19.38500213623047,11.3800048828125,1,0.05847277308197474,1.089700541907255,193.00999450683597,3.744441147798194,192.75999450683597,1.0926333995792414,191.13999938964844,0.05847277308197474
4914,2021-06-09,197.02999877929688,198.8600006103516,195.67999267578125,197.50999450683597,871300.0,-0.004245193099606359,-1.000000000000018,-0.10666571723090909,54.11211817765062,36.567221402886084,-5.2997462524826915,-0.814772202364793,-3.451755438592045,-20.54554069310211,17.670965319758576,3.180007934570341,-7.5845325679469795,1.8295013427734261,-8.82841709389848,12.487419779445332,-3.4994578755625128,7.158460561109365,-8.5985275568203,81.82720456763238,47.727089826300485,5.328959218335951,6,-3.8499984741210938,1.6399993896484375,-1.7024955749511719,-15.359992980957031,8.820007324218722,2,0.05318984820823269,-1.39111328125,197.8699951171875,1.089700541907255,193.00999450683597,3.744441147798194,192.75999450683597,0.05318984820823269
4915,2021-06-10,195.8500061035156,197.97000122070312,194.1000061035156,197.3699951171875,925900.0,-0.005988898559061817,1.845583367927407,3.1666719649043444,48.07693641504387,38.56376303830302,-3.4055975897294672,-0.10815039132299376,-2.0033147607324224,-19.073556037253837,15.620802699443429,3.8699951171875284,-6.875236435895715,0.9465080261230128,-9.259729016753312,11.152745068999337,-4.156610495315164,6.049626547561189,-6.792823117766517,70.10931164273501,34.715680855790616,5.103118521438168,6,-2.1000061035155966,2.819992065429716,0.6824951171875284,-13.235008239746065,9.819992065429716,3,0.08996678360007082,-1.000000000000018,197.02999877929688,-1.39111328125,197.8699951171875,1.089700541907255,193.00999450683597,0.08996678360007082
4916,2021-06-11,199.44000244140625,200.5500030517578,196.1499938964844,196.3500061035156,812800.0,0.018330335593623515,-1.5214802249018706,-2.0329070211014324,57.45527773761115,42.242448146112494,-5.92565082540446,-4.318054698128748,-5.194438313706684,-22.35857792543993,14.249897410812581,4.699996948242216,-5.732397200561337,4.789504241943348,-4.636120385271624,14.21512886915832,0.0766919283358618,9.502316555550834,-9.794650398181034,87.97398565375593,49.129473476468746,4.712812313607487,6,-4.7700042724609375,-0.7700042724609375,-2.907501220703125,-16.82500457763672,10.789993286132784,4,0.0626253012509086,1.845583367927407,195.8500061035156,-1.000000000000018,197.02999877929688,-1.39111328125,197.8699951171875,0.0626253012509086
4917,2021-06-14,198.58999633789062,200.94000244140625,197.9199981689453,199.05999755859372,793900.0,-0.004261963964653281,-2.3370257966616084,-0.15210413518610735,64.84669858425141,45.31597349300957,-4.119941127604449,-4.005789507136512,-4.026840382170576,-21.193468593855243,12.572741062615227,3.0200042724609375,-4.57608347465478,4.150498199462902,-4.675935704482413,12.976932103408217,-0.2627187525097554,8.56371515143556,-8.072272213982814,68.95635627726222,24.275917316820077,4.4132169519726565,6,-3.7249984741210938,0.0800018310546875,-2.0574951171875,-15.974998474121094,10.809997558593778,0,0.052268518426031196,-1.5214802249018706,199.44000244140625,1.845583367927407,195.8500061035156,-1.000000000000018,197.02999877929688,0.052268518426031196
4918,2021-06-15,200.66000366210938,200.69000244140625,198.07000732421875,199.2400054931641,1136300.0,0.010423522646612726,2.540544162980834,-3.02126485293175,74.19727954643537,49.525792870901284,-5.864488339893143,-6.729558955870857,-5.660644278125801,-22.95708743127534,10.80494910134056,2.6199951171875,-3.2037031952635857,6.416505432128901,-1.5986085538109762,14.431619418068777,2.408948439158962,10.424062425098839,-9.100051706451723,95.90644840340336,44.50652698724433,4.007556992969936,6,-5.795005798339844,-1.9900054931640625,-4.12750244140625,-18.045005798339844,9.629989624023438,1,0.04734376470956825,-2.3370257966616084,198.58999633789062,-1.5214802249018706,199.44000244140625,1.845583367927407,195.8500061035156,0.04734376470956825
4919,2021-06-16,196.9199981689453,200.75999450683597,196.72999572753903,200.2899932861328,823800.0,-0.01863852000851074,-1.1493326822916643,-2.3732390582521616,63.68987194018582,53.12711039750241,-1.3948353984028756,-3.4101189346415026,-1.5324408453656702,-18.882706839338084,9.557559659252288,4.029998779296932,-1.7128639185647785,2.8324996948242074,-4.820876945544313,10.485876335192728,-0.9941886253600387,6.6591880150084535,-4.422041164712795,41.2279762462469,-14.006568278708997,3.8266883201842585,6,-2.0550003051757812,0.6300048828125,2.1025009155273438,-11.81500244140625,18.029998779296875,2,0.06261426947849302,2.540544162980834,200.66000366210938,-2.3370257966616084,198.58999633789062,-1.5214802249018706,199.44000244140625,0.06261426947849302
4920,2021-06-17,194.38999938964844,197.55999755859372,193.22999572753903,197.3500061035156,1220700.0,-0.012847850918251025,1.562139126273682,0.8783415438113438,59.259262899456054,55.72383081456689,1.8379361054487333,-0.9434559883488021,1.3975658866199865,-15.964184975123601,10.016777562385798,4.3300018310546875,-1.165904639988696,0.3120010375976676,-7.339272935412168,7.963275010607504,-3.5136359489072504,4.137638024102586,6.5500030517578125,15.045429986760208,-43.644442702240525,3.825636986504922,6,1.7400054931640625,2.4200057983398438,5.147499084472656,-9.285003662109375,19.699996948242188,3,0.05895368460234396,-1.1493326822916643,196.9199981689453,2.540544162980834,200.66000366210938,-2.3370257966616084,198.58999633789062,0.05895368460234396
4921,2021-06-18,193.3300018310547,194.25999450683597,191.3999938964844,191.72000122070312,1006300.0,-0.005452942856741361,-1.542205524322409,-0.5439178914050994,55.802719823545,58.25411230805963,3.3383560425774874,-0.1776741494113594,2.9218456664379744,-14.485470510195114,10.50683457749301,2.990005493164034,-0.29973743114231866,-0.5669967651367074,-8.10260170120344,6.968608170930025,-4.3347992331700596,3.200805702896645,7.4558004760742165,20.23067301755855,-39.976646923727955,3.7678024680333597,6,2.839996337890625,3.4800033569335938,6.437496185302734,-7.6450042724609375,22.039993286132812,4,0.06382866715469326,1.562139126273682,194.38999938964844,-1.1493326822916643,196.9199981689453,2.540544162980834,200.66000366210938,0.06382866715469326
4922,2021-06-21,198.47000122070312,199.2400054931641,194.75999450683597,195.5,591600.0,0.026586661878481355,-1.013482560452096,1.8447205557609014,56.11397009979752,59.28379280266408,-1.0568290588650484,-5.312004496796192,-1.796437391926844,-19.017731713557282,11.376901490990555,5.910003662109403,0.957267122766666,4.396502685546864,-3.402712183680819,12.195717554774546,0.4968952509330222,8.296110120160705,1.9403687500000046,75.53426135891215,18.482882602065985,3.8996074346138374,6,-2.3000030517578125,-1.6599960327148438,1.4274978637695312,-12.785003662109375,13.779998779296875,0,0.05925325960853156,-1.542205524322409,193.3300018310547,1.562139126273682,194.38999938964844,-1.1493326822916643,196.9199981689453,0.05925325960853156
4923,2021-06-22,200.0399932861328,201.0399932861328,197.4199981689453,199.05999755859372,448300.0,0.00791047541579748,1.4295304075331419,0.3299647558081085,64.76770827296733,60.46774725769927,-2.5553594613193127,-6.474397729569091,-3.049627783140437,-20.051068620393124,11.565739465144368,3.6199951171875,2.008986820859377,5.496994781494152,-2.5607167378597637,13.554706300848068,1.4681390218171941,9.52585054117111,-8.639999389648409,89.62655535980826,28.79267060545334,4.028855759676955,6,-3.8199996948242188,-4.044990539550781,0.2675056457519531,-13.729995727539062,13.350006103515625,1,0.0467906464931902,-1.013482560452096,198.47000122070312,-1.542205524322409,193.3300018310547,1.562139126273682,194.38999938964844,0.0467906464931902
4924,2021-06-23,200.7100067138672,201.72999572753903,199.6999969482422,200.0,699400.0,0.0033493973716345327,-2.0992044541250308,0.724499805371719,65.96597753490883,62.45541849323982,-2.959712987204142,-6.475383240893024,-3.3675677058958797,-20.108020589068246,11.144864304013089,2.0299987792968466,3.233987574873254,5.531507873535162,-2.356468895954322,13.419484643024646,1.5875194887904343,9.47549625827989,-9.117212829589818,90.12595515128082,24.90879911604462,3.943988384744736,6,-4.145011901855469,-4.715003967285156,0.2999916076660156,-14.400009155273438,11.349990844726534,2,0.047730488026553,1.4295304075331419,200.0399932861328,-1.013482560452096,198.47000122070312,-1.542205524322409,193.3300018310547,0.047730488026553
4925,2021-06-24,200.9600067138672,201.8300018310547,199.4600067138672,200.7100067138672,527200.0,0.0012455781557338952,1.3819163292847503,0.3521093464572006,64.33568261725517,63.219907924311386,-2.691691503695438,-6.096801453208286,-3.266935857360437,-19.766501382587734,10.678293077318525,2.3699951171875,3.5728874910030584,5.184007263183588,-2.545377422519465,12.913391948886641,1.3193149203320615,9.048699606035115,-8.961724755859365,91.65873005423228,22.778404756648342,3.864692342851532,6,-4.345008850097656,-6.465003967285156,0.397491455078125,-13.255012512207031,11.75,3,0.06961579302838272,-2.0992044541250308,200.7100067138672,1.4295304075331419,200.0399932861328,-1.013482560452096,198.47000122070312,0.06961579302838272
4926,2021-06-25,204.42999267578125,205.4600067138672,202.0,202.1699981689453,675000.0,0.017267047402395486,-1.6615529980691695,9.03997802734375,67.94469047236555,63.56412924521295,-6.011592785793738,-8.772982741683165,-6.393221326901653,-22.668442961392145,10.641460790451518,4.5,3.7981257600897322,7.864493560791004,-0.01998818185620621,15.748975303438215,3.922252689467399,11.80673443211461,-11.841807525390607,90.37371156072989,17.80900644878966,3.9422408713236035,6,-5.999992370605469,-8.119987487792969,-4.647495269775391,-13.884994506835938,10.970001220703153,4,0.047253358157820724,1.3819163292847503,200.9600067138672,-2.0992044541250308,200.7100067138672,1.4295304075331419,200.0399932861328,0.047253358157820724
4927,2021-06-28,204.50999450683597,204.58999633789062,202.25,204.07000732421875,548000.0,0.0003913409671818524,6.800106813153277,0.1946850672806332,62.27810842884658,62.23977689881421,-5.770345237547701,-8.104449766195216,-6.233049609244546,-22.19332883356165,10.933262410342211,2.339996337890625,4.3767732758974205,7.205495452880882,-0.7516593009578401,15.162650206719604,3.226918075961521,11.184072829800243,-10.892063631367193,88.18394033136624,17.2295940681109,3.978577376919362,6,-6.079994201660185,-8.199989318847685,-4.4799995422363565,-13.964996337890653,5.160003662109347,0,0.053102542184013,-1.6615529980691695,204.42999267578125,1.3819163292847503,200.9600067138672,-2.0992044541250308,200.7100067138672,0.053102542184013
4928,2021-06-29,205.3000030517578,207.16000366210938,204.2899932861328,205.0,574600.0,0.0038629336763071898,-2.337189393468946,0.681844980058912,65.32049386680472,62.420957112882974,-6.518436270809644,-8.491015744411186,-6.756502211417171,-22.469086738779595,12.348881110446799,2.8700103759765625,4.3931751618357,7.463003540039068,-1.1449858056796245,16.07099288575776,3.159008867179722,11.766998212898415,-10.734706109217171,75.84413834376679,6.006329245500808,4.303994672859342,6,-6.0200042724609375,-8.139999389648438,-5.215003967285156,-14.7550048828125,1.0399932861328125,1,0.033852882829670694,6.800106813153277,204.50999450683597,-1.6615529980691695,204.42999267578125,1.3819163292847503,200.9600067138672,0.033852882829670694
4929,2021-06-30,205.13999938964844,207.6000061035156,204.1499938964844,206.22000122070312,569500.0,-0.0007793651228978904,-1.254900494163293,-3.5999694827323125,67.88599805754626,63.37948324155966,-5.665602915783666,-7.634793851960296,-6.370472343389935,-21.771381546654766,13.274740466742795,3.450012207031193,4.269660104012303,6.612500000000011,-2.0132877688571966,15.23828776885722,2.2996061155714074,10.925393884428615,-9.31523177515092,69.77878503288912,-0.023661280271468854,4.312893884428599,6,-5.6399993896484375,-7.7599945068359375,-5.725002288818359,-13.365005493164062,0.5800018310546875,2,0.04021643767449623,-2.337189393468946,205.3000030517578,6.800106813153277,204.50999450683597,-1.6615529980691695,204.42999267578125,0.04021643767449623
4930,2021-07-01,208.94000244140625,209.17999267578125,204.8300018310547,205.80999755859372,611300.0,0.018523949805322903,1.4099770060528185,-2.8981477556902733,68.14360501103317,64.75069270683612,-8.028971709466816,-10.575080892222445,-10.087770385313064,-25.024649334890114,14.840819104301826,4.3499908447265625,3.7952508609743063,9.522502899169922,0.4447907177742252,18.60021508056562,4.983646808472088,14.061358989867756,-11.702206208226556,96.65751421746559,27.949338400327818,4.538856090697845,7,-6.970008850097656,-10.640007019042969,-11.200000762939453,-17.025009155273438,-4.419998168945341,3,0.014932492967987043,-1.254900494163293,205.13999938964844,-2.337189393468946,205.3000030517578,6.800106813153277,204.50999450683597,0.014932492967987043
4931,2021-07-02,211.0500030517578,211.16000366210938,208.22000122070312,208.92999267578125,522300.0,0.010098595700664292,1.5128101463923576,0.6773185523185462,72.70407922109048,66.59403816475756,-8.226117634312345,-11.85225463512674,-12.102704958113975,-26.60570124015743,16.541622478075332,2.94000244140625,3.9713372163079725,10.718003082275402,0.8164920694289037,20.6195140951219,5.767247575852139,15.668758588698665,-12.140299316613891,98.76542575600334,28.845712288661616,4.950755506423249,7,-6.760002136230469,-11.720001220703125,-13.310001373291016,-17.350006103515625,-2.3099975585937216,4,0.007865451969229609,1.4099770060528185,208.94000244140625,-1.254900494163293,205.13999938964844,-2.337189393468946,205.3000030517578,0.007865451969229609
4932,2021-07-06,208.6999969482422,210.5500030517578,206.47000122070312,210.3999938964844,540600.0,-0.01113483093833123,3.0799707033485157,-0.8018814282732596,64.50214377051499,66.56453099781841,-4.774467812894443,-8.713256833268929,-9.665249082546097,-23.75404255664364,17.635094597146338,4.5800018310546875,4.484905292080299,7.5834968566894645,-2.3615354627432907,17.52852917612222,2.610980696973087,12.556013016405842,-7.830245224783795,64.90722843311377,-1.6540659097216945,4.972516159716373,7,-3.3899917602539062,-8.799995422363281,-11.367496490478516,-15.0,2.510009765625,1,0.032103483690533174,1.5128101463923576,211.0500030517578,1.4099770060528185,208.94000244140625,-1.254900494163293,205.13999938964844,0.032103483690533174
4933,2021-07-07,209.44000244140625,209.7700042724609,206.6000061035156,207.42999267578125,689600.0,0.0035457858360563588,1.3745185219051608,-1.1823608081787058,75.32361635528758,67.60426864452717,-4.515736028770959,-9.003644606529576,-10.22326185656891,-23.864842694805475,18.087170731727408,3.1699981689453125,5.3295179511727895,7.745001983642567,-2.7364610074468203,18.226464974731954,2.5042704880978874,12.985733479187246,-6.92381040776371,75.46364016299228,5.462479091377517,5.240731495544693,7,-4.129997253417969,-9.465003967285156,-12.107501983642578,-14.855003356933594,-0.1399993896484375,2,0.0010981461270915815,3.0799707033485157,208.6999969482422,1.5128101463923576,211.0500030517578,1.4099770060528185,208.94000244140625,0.0010981461270915815
4934,2021-07-08,207.50999450683597,209.6999969482422,205.4600067138672,206.8699951171875,661100.0,-0.009215087433501301,-1.4508782684242325,0.3184061095591056,77.1973075730834,69.03333808406363,-1.69830665443763,-6.585908300227771,-8.13444905733428,-21.284118548606983,18.410402862257904,4.239990234375,5.819848197561782,5.290994262695335,-5.2561476816038635,15.838136206994534,0.01742329054573588,10.564565234844935,-3.6107926126387326,42.337944716435345,-33.1848472562382,5.273570972149596,7,-0.9299926757812784,-7.534996032714872,-11.469993591308622,-12.904998779296903,-1.080001831054716,3,-0.005638273817730743,1.3745185219051608,209.44000244140625,3.0799707033485157,208.6999969482422,1.5128101463923576,211.0500030517578,-0.005638273817730743
4935,2021-07-09,213.47000122070312,213.67999267578125,210.0,213.0500030517578,653900.0,0.028721540511971844,7.762084688186888,0.6562477648236601,84.7001641027691,70.8950573763307,-6.366678044804559,-11.761188558486168,-13.874404364655476,-26.595256955880075,19.424885738749342,6.169998168945284,6.099918216267099,10.37000122070313,-0.8587043838716397,21.5987068252779,4.7556484184157455,15.984354022990516,-8.409071043639955,97.44535506446013,14.311801717112289,5.614352802287388,7,-5.5050048828125,-12.235008239746094,-17.720001220703125,-18.865005493164062,-1.210006713867159,4,-0.03630486698684843,-1.4508782684242325,207.50999450683597,1.3745185219051608,209.44000244140625,3.0799707033485157,208.6999969482422,-0.03630486698684843
4936,2021-07-12,211.92999267578125,213.94000244140625,211.16000366210938,212.44000244140625,379700.0,-0.007214168436386892,-1.7122100812814482,-1.214314259763851,76.47515378815898,72.47250686069873,-4.07996586349023,-9.736689169839053,-12.226027729539425,-24.509500652815944,19.99170020450843,2.779998779296875,6.302134937281124,8.205493164062489,-3.543382581527169,19.954368909652146,2.33105529126766,14.079931036857317,-6.4699859619140625,76.29704270843642,-7.475652133392927,5.8744378727948225,7,-2.8849945068359375,-10.564994812011719,-16.17999267578125,-17.324996948242188,-4.159988403320341,0,-0.03496432151845741,7.762084688186888,213.47000122070312,-1.4508782684242325,207.50999450683597,1.3745185219051608,209.44000244140625,-0.03496432151845741
4937,2021-07-13,208.97000122070312,212.1300048828125,208.82000732421875,211.0399932861328,689000.0,-0.01396683601837534,-1.7932706236841598,4.058730253709909,66.6542213733116,72.62069880586616,-0.47024160016377436,-6.281223129365912,-9.17306586352666,-21.106924800437127,20.24572239739408,3.30999755859375,6.5574046816699365,4.72650146484375,-6.984369116069274,16.437372045756774,-1.1289338256127621,10.581936755300262,-1.813995361328125,41.391465510261,-39.92061869560216,5.855435290456516,7,0.0749969482421875,-6.339996337890625,-13.345001220703125,-14.365005493164062,-1.350006103515625,1,-0.001100616003232524,-1.7122100812814482,211.92999267578125,7.762084688186888,213.47000122070312,-1.4508782684242325,207.50999450683597,-0.001100616003232524
4938,2021-07-14,210.16000366210938,210.8300018310547,208.5,210.0500030517578,619500.0,0.005694608960400194,2.2138023930040935,-0.05314059516876875,67.28866769657327,72.55432876575806,-1.003928055230773,-7.086337708999707,-10.309157480671246,-21.81786129374342,20.477922050561997,2.3300018310546875,6.422677799974906,5.441503906250006,-6.426962944522899,17.30997075702291,-0.49272951913644647,11.375737331636458,3.779998779296875,55.42452023859864,-23.749335184410278,5.93423342538645,7,-0.7750015258789062,-7.4900054931640625,-14.535003662109375,-15.32000732421875,-1.790008544921875,2,0.004996207810530784,-1.7932706236841598,208.97000122070312,-1.7122100812814482,211.92999267578125,7.762084688186888,213.47000122070312,0.004996207810530784
4939,2021-07-15,209.25,210.5399932861328,207.57000732421875,208.3999938964844,547200.0,-0.004330051609498731,-1.3665422447019344,7.727285337771971,64.80882926151156,72.18379812692231,0.6150710855413024,-5.486536132867002,-9.428530414824962,-20.456683253605377,21.0182671301944,2.9699859619140625,6.5854746550766095,3.9150001525878793,-7.520897352488078,15.350897657663836,-1.8029485999500992,9.632948905125858,4.5812023925781205,26.37353160991127,-49.1051815249444,5.717948752537982,7,0.45000457763671875,-6.5800018310546875,-13.372501373291016,-14.410003662109375,0.42999267578125,3,0.00023896321031213752,2.2138023930040935,210.16000366210938,-1.7932706236841598,208.97000122070312,-1.7122100812814482,211.92999267578125,0.00023896321031213752
4940,2021-07-16,205.8500061035156,210.50999450683597,205.6499938964844,210.1300048828125,467800.0,-0.016248477402553863,-1.0769130448958553,-5.0352565253296095,52.54299998688354,69.94367821201044,3.9455734326673735,-1.2479495058955479,-6.054828326298775,-16.596595059478346,22.329941723695764,4.8600006103515625,6.532051053065146,-0.0579940795898608,-10.267478107231199,10.151489948051477,-5.16273609341053,5.046747934230808,7.730748486328139,2.412689998416386,-68.24145489876067,5.1047420138206725,7,3.849998474121122,-3.180007934570284,-9.92500686645505,-10.960006713867159,1.9199981689453125,4,0.0028175203063827148,-1.3665422447019344,209.25,2.2138023930040935,210.16000366210938,-1.7932706236841598,208.97000122070312,0.0028175203063827148
4941,2021-07-19,205.6699981689453,206.3800048828125,202.63999938964844,203.0500030517578,602400.0,-0.0008744616431041186,-1.1744202551409664,-0.6121485664577455,52.06995287318887,68.5623236678631,3.667889678064512,-0.10125008663237622,-5.947267377986805,-15.952229774055183,23.401863750142894,3.7400054931640625,6.439350207231712,-0.8550018310546932,-9.1818291975504,7.471825535441013,-5.018415514302546,3.30841185219316,7.434910779296871,31.928314282636343,-35.00030382825238,4.163413683247849,7,2.6200027465820312,-3.0,-9.459999084472656,-10.779998779296875,2.1100006103515625,0,0.03204160255049637,-1.0769130448958553,205.8500061035156,-1.3665422447019344,209.25,2.2138023930040935,210.16000366210938,0.03204160255049637
4942,2021-07-20,210.22999572753903,211.5500030517578,206.08999633789062,206.6999969482422,477400.0,0.02217142801181904,-1.2989501953125,1.347330289335124,57.753989647651494,66.61014292257019,-0.7289061961286336,-3.936891717960691,-10.538211729556707,-19.929139664129167,24.27137068687386,5.8800048828125,6.164375295235288,3.116996002197226,-4.440159838821103,10.674151843215554,-0.6615819183119243,6.895573922706376,2.0377204560156486,85.18510907203964,18.583501172980036,3.7785779205091616,7,-1.9399948120116903,-7.559997558593722,-13.559997558593722,-15.339996337890597,2.010009765625057,1,-0.011701429410988062,-1.1744202551409664,205.6699981689453,-1.0769130448958553,205.8500061035156,-1.3665422447019344,209.25,-0.011701429410988062
4943,2021-07-21,209.3999938964844,212.2100067138672,209.0800018310547,211.05999755859372,620400.0,-0.003948065680076995,-1.7217578218294722,-0.47025615755028116,56.56190637808197,64.31732056757004,0.10596717965376001,-2.4977699462363887,-9.882259518620003,-18.509847602638303,24.88141704548038,3.1300048828125,5.506800952824449,1.8189941406250227,-5.018946648273499,8.656934929523544,-1.5999762538242521,5.237964535074298,-6.759994506835966,70.63729710768868,4.254268865019839,3.4189703944492664,7,-1.1099929809570597,-6.729995727539091,-12.632495880126982,-14.509994506835966,-0.5799865722656534,2,-0.00850047197315984,-1.2989501953125,210.22999572753903,-1.1744202551409664,205.6699981689453,-1.0769130448958553,205.8500061035156,-0.00850047197315984
4944,2021-07-22,210.2899932861328,210.6100006103516,207.67999267578125,209.8600006103516,450400.0,0.004250235986579698,4.476612857224108,-0.2590311609522852,52.28424587328972,60.71555187540566,-0.3891413499153771,-2.775566342547023,-10.7983534239346,-18.836282942575878,25.257401672717567,2.930007934570341,5.300879561914002,2.229994201660162,-3.8853377991738114,8.345326202494135,-0.8276717987568247,5.287660202077149,-7.458593750000006,79.93717911923211,16.665568278834904,3.057666000416993,7,-1.9999923706054688,-7.6199951171875,-13.52249526977539,-15.399993896484375,-6.4699859619140625,3,-0.009130240288385272,-1.7217578218294722,209.3999938964844,-1.2989501953125,210.22999572753903,-1.1744202551409664,205.6699981689453,-0.009130240288385272
4945,2021-07-23,214.9499969482422,215.08999633789062,210.5800018310547,210.5800018310547,360300.0,0.02215989258114015,-1.0640730187994079,10.16295244854574,56.07474991776429,58.448840334250704,-5.383234523623116,-6.6760188859419145,-15.352823762459252,-22.93471171474124,26.012074304768905,4.8000030517578125,4.872356292579525,6.190498352050781,0.29825021359812354,12.082746490503439,3.2443742828244524,9.13662242127711,-11.931025268554691,98.87550663481726,38.437398393408145,2.9461240692263346,7,-6.084999084472656,-11.705001831054688,-18.742496490478516,-20.05999755859375,-13.80999755859375,4,-0.024517349836157054,4.476612857224108,210.2899932861328,-1.7217578218294722,209.3999938964844,-1.2989501953125,210.22999572753903,-0.024517349836157054
4946,2021-07-26,214.08999633789062,215.72000122070312,212.9499969482422,214.8800048828125,419400.0,-0.0040009333452497575,1.2429173307634334,-0.1807801893907651,58.80430236598231,57.57662711121411,-4.676387858644432,-5.328398256297987,-14.482472224853723,-21.528243421788375,26.160623047298465,2.7700042724609375,4.5357357904079265,4.847497558593744,-1.133473929401731,10.82846904658922,1.8570118145960066,7.837983302591482,-10.588183671875015,83.07368581171013,22.242486333934124,2.9904857439977417,7,-4.909996032714844,-10.529998779296875,-17.619991302490234,-19.199996948242188,-11.239990234375028,0,-0.029520258646065334,-1.0640730187994079,214.9499969482422,4.476612857224108,210.2899932861328,-1.7217578218294722,209.3999938964844,-0.029520258646065334
4947,2021-07-27,215.3699951171875,217.69000244140625,212.4199981689453,217.69000244140625,703100.0,0.005978788365602616,3.5430927889295205,2.936686367674895,59.518439852496904,56.71326846187229,-5.535157013534672,-6.063980443452749,-15.682550800188437,-22.244152930613723,26.432397249851675,5.2700042724609375,3.32631012871002,5.584496307373058,-0.5571600564768744,11.72615267122299,2.513668125448106,8.65532448929801,-11.13509113789064,76.82312626521305,17.10576313527551,3.0708281819249628,7,-5.204994201660156,-9.144996643066406,-18.879993438720703,-20.479995727539062,-13.489990234375,1,-0.03524166090898939,1.2429173307634334,214.08999633789062,-1.0640730187994079,214.9499969482422,4.476612857224108,210.2899932861328,-0.03524166090898939
4948,2021-07-28,212.25,216.5500030517578,212.07000732421875,215.69000244140625,496400.0,-0.014486674968302027,-1.3579000626415458,1.482754991976007,57.32839176478636,55.88210874001393,-2.332841805101765,-2.526128192353468,-12.574303571495449,-18.667808314033607,26.232154136566056,4.4799957275390625,2.5206520268502857,2.117001342773449,-3.7357299094673806,7.969732595014278,-0.8093642833469517,5.043366968893849,-6.938688143734396,45.65437428355406,-15.589628037820447,2.926365626120412,7,-2.0849990844726562,-4.694999694824219,-15.759998321533203,-17.360000610351562,-11.440002441406278,2,-4.708837142952671e-05,3.5430927889295205,215.3699951171875,1.2429173307634334,214.08999633789062,-1.0640730187994079,214.9499969482422,-4.708837142952671e-05
4949,2021-07-29,213.38999938964844,213.6499938964844,211.2899932861328,213.2100067138672,452700.0,0.005371021859356562,5.7430352705231416,-0.052323415127481766,49.85464785858565,55.58340294798084,-3.155677368462335,-3.179376204009145,-13.56668573588135,-19.419872373037606,25.8633636792169,2.360000610351591,2.2261644525187307,2.8445007324218636,-2.680249071144061,8.369250535987788,0.08212583063891543,5.606875634204812,-7.088392286571576,39.52176255094311,-16.43485196984045,2.762374901782959,7,-3.2249984741210938,-4.814994812011719,-17.282501220703125,-17.68000030517578,-13.949996948242188,3,-0.021416149203341672,-1.3579000626415458,212.25,3.5430927889295205,215.3699951171875,1.2429173307634334,214.08999633789062,-0.021416149203341672
4950,2021-07-30,212.05999755859372,215.9199981689453,211.8999938964844,213.47000122070312,434600.0,-0.006232728032517287,-3.6473742701407117,-7.833672431332813,50.238017016540454,55.379854519464345,-0.9522952289116233,-1.690310574070935,-11.925459095905666,-17.650644096642196,25.350286803129592,4.020004272460909,1.773591526077439,1.3584991455077784,-4.151548274455791,6.868546565471348,-1.3965245644740207,4.1135228554895775,-4.847318828450511,12.031299546289649,-39.64416313013068,2.755023709981789,7,-0.16999816894528408,-3.484992980957003,-15.779998779296847,-14.94499969482419,-12.25,4,-0.038856881680847,5.7430352705231416,213.38999938964844,-1.3579000626415458,212.25,3.5430927889295205,215.3699951171875,-0.038856881680847
4951,2021-08-02,212.7100067138672,213.9199981689453,210.3999938964844,213.19000244140625,515000.0,0.003065213443161907,2.6288943597165013,0.3404216176438691,57.48000642089453,55.349411938713565,-0.5572625313789956,-2.328988368307307,-12.326677213313246,-17.905719733519334,24.33356431870519,3.520004272460909,1.4708810568774595,1.9255081176757756,-3.656188034870212,7.507204270221763,-0.8653399585972181,4.716356193948769,-4.659142086822925,31.6873814776516,-20.409513620880574,2.7908480762729875,8,-0.0250091552734375,-2.8650054931640625,-17.155006408691406,-14.900009155273438,-12.530014038085938,0,-0.05439333815537162,-3.6473742701407117,212.05999755859372,5.7430352705231416,213.38999938964844,-1.3579000626415458,212.25,-0.05439333815537162
4952,2021-08-03,215.3999938964844,217.66000366210938,211.80999755859372,213.1000061035156,441700.0,0.012646265327026729,-1.3975410861245052,-4.791683885939655,59.8867740271227,55.718841677495874,-2.7231285046459845,-4.734007208574468,-14.666687895407534,-20.138010557598676,24.056796918038263,5.850006103515653,1.946223309273762,4.280495452880899,-1.572096928247504,10.133087834009302,1.3541992623167118,7.2067916434450865,-6.577998244291194,68.87043077647402,16.484172560038743,2.9262961905642006,8,-2.7149963378906534,-5.429992675781278,-18.029991149902372,-16.759994506835966,-14.179992675781278,1,-0.05826364042981358,2.6288943597165013,212.7100067138672,-3.6473742701407117,212.05999755859372,5.7430352705231416,213.38999938964844,-0.05826364042981358
4953,2021-08-04,209.6699981689453,215.13999938964844,209.4499969482422,214.1300048828125,495200.0,-0.026601652227960515,-1.3224456367729902,-1.939143645675721,50.67049533101398,55.53953606168746,3.407533663534025,1.0689060635972965,-8.507782004041815,-14.073836395707929,23.524191704564306,5.949996948242216,2.3733861562492393,-1.4610000610351506,-7.300586885395489,4.378586763325188,-4.380793473215334,1.458793351145033,8.020004272460938,2.6796716296410565,-50.80776926358998,2.919793412180172,8,3.9000015258789062,0.49500274658203125,-12.299995422363281,-11.0,-9.639999389648438,2,-0.0371535906622934,-1.3975410861245052,215.3999938964844,2.6288943597165013,212.7100067138672,-3.6473742701407117,212.05999755859372,-0.0371535906622934
4954,2021-08-05,206.33999633789062,211.94000244140625,205.1300048828125,210.67999267578125,826000.0,-0.015882109315284443,-1.014798362158087,0.9730918844576124,50.783984375000045,54.95167322360255,6.837322139831656,4.539502985320098,-4.69329142878604,-10.459317976579797,22.953578281115888,6.80999755859375,2.169051631331996,-4.732501983642578,-10.745685118399933,1.280681151114777,-7.739093551021256,-1.7259104162639005,11.32000732421875,9.656756368383494,-48.21381541177452,3.0065915673786763,8,5.07000732421875,3.8250045776367188,-8.1199951171875,-7.6699981689453125,-7.080001831054659,3,-0.026800421040239275,-1.3224456367729902,209.6699981689453,-1.3975410861245052,215.3999938964844,2.6288943597165013,212.7100067138672,-0.026800421040239275
4955,2021-08-06,205.72000122070312,207.94000244140625,204.9900054931641,207.3999938964844,521400.0,-0.0030047258320787806,1.1376713843431905,0.3870954132182074,50.078894086434396,53.98218341476389,6.716685942371043,4.794957806003481,-3.6185829796775693,-9.514327771142803,21.637698200925172,2.949996948242159,2.0495448342791747,-4.9649971008300895,-11.316960647564969,1.3869664459047897,-8.140978874197515,-1.7890153274626641,11.438802490234366,5.761608784824337,-53.10236033514648,3.1759817733674387,8,5.620002746582031,4.444999694824219,-7.279998779296875,-7.0500030517578125,-4.5500030517578125,4,-0.03052692369255572,-1.014798362158087,206.33999633789062,-1.3224456367729902,209.6699981689453,-1.3975410861245052,215.3999938964844,-0.03052692369255572
4956,2021-08-09,204.5200042724609,205.6499938964844,204.19000244140625,205.0800018310547,512700.0,-0.005833156431662712,-1.3934262200765906,0.33333333333334464,39.92235410964143,51.804840554446606,7.170471642205655,5.703789624410291,-1.9565136916283734,-8.038520715354338,20.139328736647506,1.529998779296875,2.011692673424534,-5.794494628906278,-12.682502339437406,1.0935130816248488,-9.238498484171856,-2.3504907736407006,11.908671545410186,2.449902012981653,-50.891749032141064,3.44400385526557,8,6.404998779296903,5.644996643066435,-4.385009765624972,-5.850006103515597,1.6900024414062784,0,-0.023029564910396427,1.1376713843431905,205.72000122070312,-1.014798362158087,206.33999633789062,-1.3224456367729902,209.6699981689453,-0.023029564910396427
4957,2021-08-10,208.7400054931641,209.38999938964844,204.2100067138672,204.2100067138672,408200.0,0.020633684395396923,-1.2869731000613047,-8.089318801089558,48.959664729813014,50.87498199500512,2.1356952379904044,1.5448810853260682,-5.691018074907959,-11.983634326414204,19.58586605244618,5.17999267578125,1.5422914935283245,-1.5629936218261378,-8.461213058357004,5.335225814704728,-5.0121033400915564,1.886116096439281,6.709576454589808,41.552550866128385,-9.204696759667385,3.4491097182654293,8,2.1849975585937216,1.4249954223632528,-6.930004119873075,-9.580001831054716,-1.050003051757841,1,-0.04100801280118371,-1.3934262200765906,204.5200042724609,1.1376713843431905,205.72000122070312,-1.014798362158087,206.33999633789062,-0.04100801280118371
4958,2021-08-11,211.2100067138672,211.97999572753903,208.3699951171875,209.2100067138672,438300.0,0.011832907711521568,1.0395610269142739,0.4415012227244834,51.38140204953562,51.04462134955513,-0.5557903362415288,-0.8879488095857369,-7.795421447908552,-14.197839783386144,19.263562710116698,3.610000610351534,1.062396067079419,0.8545074462890625,-6.0551027778989805,7.7641176704771055,-2.600297665804959,4.309312558383084,3.3388088733788948,90.11566524656024,41.271152983769205,3.4548051120940233,8,-0.285003662109375,-1.0450057983398438,-8.605003356933594,-12.050003051757812,-5.410003662109375,2,-0.047298921337083355,-1.2869731000613047,208.7400054931641,-1.3934262200765906,204.5200042724609,1.1376713843431905,205.72000122070312,-0.047298921337083355
4959,2021-08-12,209.3000030517578,212.30999755859372,208.22000122070312,212.00999450683597,390400.0,-0.009043149478693557,1.4712987036934848,-1.3549957275390767,40.75287045158048,49.99071617567069,0.7968303889985009,1.0814389683836225,-5.427446869634991,-11.992489016603912,19.243204038375065,4.089996337890597,0.3571196026773009,-1.0579963684081974,-7.965958327042443,5.849965590226049,-4.51197734772532,2.3959846109089256,4.420107483821084,62.931079841849915,19.571823022814648,3.453980979317123,8,1.625,0.8649978637695312,-6.657501220703125,-10.139999389648438,-5.589996337890625,3,-0.04429051188388444,1.0395610269142739,211.2100067138672,-1.2869731000613047,208.7400054931641,-1.3934262200765906,204.5200042724609,-0.04429051188388444
4960,2021-08-13,206.42999267578125,209.7899932861328,206.3600006103516,209.6499938964844,455500.0,-0.013712423956662945,-1.0416712079927515,1.1881960788729837,38.237094231465036,47.85261482128964,3.1114406627251867,4.2131381424413235,-2.117247696896186,-8.78557564235939,19.641707060925217,3.4299926757812216,-0.16235834022359086,-3.957006072998041,-10.789746472974315,2.8757343269782325,-7.373376272986178,-0.5406358730099043,6.527709212263829,27.58610321862936,-10.30549279499968,3.4163701999881333,8,4.4950103759765625,3.7350082397460938,-3.1524925231933594,-7.269989013671875,-0.769989013671875,4,-0.03473331600707108,1.4712987036934848,209.3000030517578,1.0395610269142739,211.2100067138672,-1.2869731000613047,208.7400054931641,-0.03473331600707108
4961,2021-08-16,212.25999450683597,212.32000732421875,204.6199951171875,205.5,590800.0,0.028242028958511467,1.2383690886226988,-2.0993763801616767,45.80975402964018,46.28850148823602,-3.116881844174884,-1.157172690696342,-7.4824651358968595,-14.276480671592594,21.061757658126012,7.70001220703125,-0.362900375850046,1.5434959411621492,-4.959082293691239,8.046074176015537,-1.7077931762645449,4.794785058588843,-8.069992065429716,99.26001463790047,63.5545001148515,3.2512891174267002,8,-2.594993591308622,-2.094993591308622,-7.659999847412138,-11.839996337890653,-1.0499877929687784,0,-0.05224722804528992,-1.0416712079927515,206.42999267578125,1.4712987036934848,209.3000030517578,1.0395610269142739,211.2100067138672,-0.05224722804528992
4962,2021-08-17,207.7700042724609,210.47999572753903,206.0800018310547,210.3300018310547,513700.0,-0.02115325709306215,2.076934568270134,-0.37869817142676826,44.17879908399671,45.56720190523409,0.19777251088146386,3.3087110385073117,-2.57834122123694,-9.532651325617763,21.443624584471415,6.179992675781278,-0.613317391642795,-2.823494720459024,-9.456574552670304,3.8095851117522557,-6.14003463656465,0.49304519564660154,-3.417401733398407,40.909144954302604,6.195151831940649,3.316539916105637,8,0.4850006103515909,2.3949966430664347,-2.565006256103487,-7.220001220703097,6.319992065429716,1,-0.00750829054490465,1.2383690886226988,212.25999450683597,-1.0416712079927515,206.42999267578125,1.4712987036934848,209.3000030517578,-0.00750829054490465
4963,2021-08-18,207.6199951171875,209.97000122070312,207.0800018310547,207.67999267578125,409300.0,-0.0007219962082528619,-4.070244947128899,0.023436568676536946,42.30460999330474,44.62504919615684,0.029511422468459614,3.4978671930050496,-2.164079282024886,-9.153763682637646,21.719485702868095,2.8899993896484375,-1.1801411633295515,-2.8845039367675724,-9.63179429954721,3.8627864260120646,-6.258149118157405,0.4891412446222603,-3.1080444824218603,38.96097719508232,4.654573970299651,3.3736451813898194,8,0.635009765625,2.5450057983398438,-1.7824935913085938,-7.0699920654296875,8.040008544921875,2,0.0003371897016914982,2.076934568270134,207.7700042724609,1.2383690886226988,212.25999450683597,-1.0416712079927515,206.42999267578125,0.0003371897016914982
4964,2021-08-19,208.3699951171875,209.72000122070312,205.52999877929688,205.8600006103516,380700.0,0.003612368835557822,-1.643536190306572,-41.83494404882964,45.00135183514728,44.06087783490271,-0.44952306305503953,2.7369767682206714,-2.6085833769330122,-9.632114449865043,22.237589679889012,4.19000244140625,-2.091012066937992,-2.038504028320318,-8.852945799048882,4.775937742408246,-5.445724913684614,1.368716857043978,-3.701883348632805,48.7012214938529,11.098926616934925,3.407220885364284,8,-0.114990234375,1.7950057983398438,-2.3424949645996094,-7.8199920654296875,10.090011596679688,3,-0.01233379145583946,-4.070244947128899,207.6199951171875,2.076934568270134,207.7700042724609,1.2383690886226988,212.25999450683597,-0.01233379145583946
4965,2021-08-20,209.67999267578125,209.9499969482422,206.7899932861328,208.5200042724609,511500.0,0.006286881937377808,2.717658040947483,0.4621477856469967,45.96750774819299,44.73256157251956,-1.2725446514031091,1.0666057147123524,-3.5535235697950895,-10.676214343265258,21.962184242407428,3.160003662109375,-2.29324756231091,-0.4650062561035213,-6.939097148660778,6.009084636453736,-3.702051702382164,2.7720391901751213,-4.858842996113282,65.7141498291811,26.233293693892136,3.2370454462786293,8,-1.4149856567382812,0.48500823974609375,-3.4949913024902344,-9.129989624023438,5.100006103515625,4,-0.02847189131270711,-1.643536190306572,208.3699951171875,-4.070244947128899,207.6199951171875,2.076934568270134,207.7700042724609,-0.02847189131270711
4966,2021-08-23,207.7700042724609,211.1999969482422,207.63999938964844,210.4499969482422,1122300.0,-0.009109063668624184,-1.4217650356038116,-2.310361610607563,39.630346539232164,43.695970662455025,1.2817249291800579,2.6127990375612455,-1.4088793594819151,-8.46754004558548,21.656335869605414,3.55999755859375,-2.2990641123095656,-2.0589950561523835,-8.33629386036884,4.2183037480640735,-5.197644458260612,1.079654345955845,-2.798877439901929,39.50628247875964,3.5883900018304686,3.1386494021082254,8,0.6999969482422159,2.3949966430664347,-1.5850028991698935,-7.220001220703097,9.0,0,-0.010155463093626249,2.717658040947483,209.67999267578125,-1.643536190306572,208.3699951171875,-4.070244947128899,207.6199951171875,-0.010155463093626249
4967,2021-08-24,207.77999877929688,214.6699981689453,205.02999877929688,206.6000061035156,1473200.0,4.810370424235266e-05,-3.4629551138049424,-0.4402969778405398,46.95848105517968,43.204534996415475,1.2529988653960231,2.113380035216778,-1.1518613981712633,-8.215197099135821,21.236795313875355,9.639999389648438,-2.2158481218119164,-1.6695007324218807,-7.433027577010051,4.09402611216629,-4.551264154715966,1.2122626898722046,4.540008544921875,28.52697276052722,-11.116339945796337,2.8817634222940893,8,1.8649978637695312,3.160003662109375,-2.299999237060547,-7.2299957275390625,1.1100006103515625,1,0.01650788312023077,-1.4217650356038116,207.7700042724609,2.717658040947483,209.67999267578125,-1.643536190306572,208.3699951171875,0.01650788312023077
4968,2021-08-25,212.2400054931641,212.6000061035156,207.92999267578125,209.47000122070312,1032100.0,0.021465043507891357,1.6762212477210499,2.3474758185485634,59.16150576777541,45.24993892043713,-3.4034463419434076,-2.4742709939071403,-5.354257490330269,-12.340677845182256,20.89976927528678,4.820007324218722,-1.5367628876482513,2.791005706787132,-2.9715003940883946,8.553511807662659,-0.09024734365061704,5.672258757224881,-7.210006713867216,74.79260550171216,30.06090301563576,2.8812530504377603,8,-2.5950088500976847,-1.300003051757841,-6.760005950927763,-11.690002441406278,-4.240005493164091,2,0.008716503942920006,-3.4629551138049424,207.77999877929688,-1.4217650356038116,207.7700042724609,2.717658040947483,209.67999267578125,0.008716503942920006
4969,2021-08-26,208.82000732421875,212.0,208.0,211.63999938964844,679000.0,-0.016113824351816186,1.2598912916977374,-1.0180461068113482,54.42858014787943,47.048992911149845,-0.0655937470411061,0.6174577116157138,-1.5905080022381526,-8.609350830457231,20.783368739116007,4.240005493164091,-1.5352898538478144,-0.4004928588867074,-5.859443518473029,5.058457800699614,-3.129968188679868,2.3289824709064533,-3.790008544921875,39.315443826600635,-9.918342673526773,2.729475329793162,8,0.8249893188476562,2.1199951171875,-3.340007781982422,-8.270004272460938,-1.6500091552734375,3,0.03275546450523148,1.6762212477210499,212.2400054931641,-3.4629551138049424,207.77999877929688,-1.4217650356038116,207.7700042724609,0.03275546450523148
4970,2021-08-27,203.82000732421875,206.6199951171875,203.00999450683597,203.7899932861328,675100.0,-0.023944065820459826,-3.5408481521646515,-0.010643305863828452,49.097942147957575,47.41434714651844,5.05704823615099,5.236989598885316,3.7837921886331856,-3.3074899251320744,19.7209688335113,5.810012817382784,-1.9585349929136555,-4.988493347167974,-10.778837065052045,0.801850370716096,-7.88366520611001,-2.093321488225939,8.779998779296847,6.946934502388048,-46.213412364047436,2.895171858942041,8,5.019989013671875,6.529991149902344,1.6599922180175781,-3.2700042724609375,5.199996948242159,4,0.07182807802749425,1.2598912916977374,208.82000732421875,1.6762212477210499,212.2400054931641,-3.4629551138049424,207.77999877929688,0.07182807802749425
4971,2021-08-30,201.13999938964844,204.33999633789062,201.05999755859372,204.0,549400.0,-0.013148895291261509,-1.1721815490175054,-95.28876461616674,39.80139008105256,46.92796836841353,6.698189425662008,7.384358155189716,6.848847764484731,-0.30429037177702867,18.885392032440144,3.2799987792969034,-1.9303714918018784,-7.090000915527355,-13.516087402369294,-0.6639144286854162,-10.303044158948325,-3.8769576721063856,11.26820648193356,0.587816513350246,-51.80846718672399,3.2130432434209664,8,6.724998474121094,8.235000610351562,4.914997100830078,-0.0149993896484375,10.160003662109375,0,0.06781346043073722,-3.5408481521646515,203.82000732421875,1.2598912916977374,208.82000732421875,1.6762212477210499,212.2400054931641,0.06781346043073722
4972,2021-08-31,202.8500061035156,203.8000030517578,200.2899932861328,201.25,660400.0,0.008501574619946828,1.0057198660714286,-0.5594425741464851,38.5479491569,46.510561608813006,4.712451971792632,4.939163636425434,5.385995072789143,-1.7332867816510031,17.298147883215034,3.510009765625,-1.5248287855104081,-4.752494812011747,-10.660735455439067,1.1557458314155724,-7.706615133725421,-1.7983744902980732,9.104271435546877,20.796183199483174,-25.720580194249834,2.954120321713661,8,4.629989624023466,6.139991760253935,3.519992828369169,-1.4100036621093466,11.649993896484403,1,0.06862212349080155,-1.1721815490175054,201.13999938964844,-3.5408481521646515,203.82000732421875,1.2598912916977374,208.82000732421875,0.06862212349080155
4973,2021-09-01,201.8800048828125,204.58999633789062,199.9900054931641,203.8000030517578,615600.0,-0.004781864390026702,1.628577656675733,-1.1999942779759507,39.566935468990934,45.906737568128975,5.344657588270707,5.581817442292504,6.546361316934451,-0.5503684744260795,16.3840816502485,4.599990844726534,-1.8829720062222464,-5.332996368408203,-11.678287648847885,1.0122949120314786,-8.505642008628058,-2.160350728188348,9.37441560107419,15.736888044142317,-27.517859648758076,3.1726456402198457,9,5.4499969482421875,6.944999694824219,6.314994812011719,0.5449981689453125,12.269989013671903,2,0.034723570127240144,1.0057198660714286,202.8500061035156,-1.1721815490175054,201.13999938964844,-3.5408481521646515,203.82000732421875,0.034723570127240144
4974,2021-09-02,200.80999755859372,202.5200042724609,200.0500030517578,202.5200042724609,492000.0,-0.005300214475623233,1.8888789741850525,0.8906293461761597,41.67654992370607,45.42996447651932,5.844070011135187,6.552224982742331,7.776625160385095,0.7388740214522329,16.53160032441431,2.4700012207030966,-1.8853449121673975,-6.126503753662149,-13.084349778400679,0.8313422710763803,-9.6054267660314,-2.6475807412928987,9.543269726035163,12.367923811802568,-31.511025722238543,3.4789230123692643,9,6.520004272460966,8.015007019042997,8.050003051757841,1.615005493164091,11.309997558593778,3,0.03580500238444717,1.628577656675733,201.8800048828125,1.0057198660714286,202.8500061035156,-1.1721815490175054,201.13999938964844,0.03580500238444717
4975,2021-09-03,199.44000244140625,201.3500061035156,197.6999969482422,199.67999267578125,699400.0,-0.0068223451712742245,1.0391015258716387,0.14034461527479097,28.12288271304368,44.1513573847206,6.267905527783881,7.829012834195765,9.286201995840315,2.316615391004291,16.73412282401984,3.650009155273409,-1.8506728453729693,-7.182498931884766,-14.897158999551664,0.5321611357821325,-11.039828965718215,-3.3251688980513165,10.084203899905447,25.254073255481757,-11.139552625793527,3.8573300338334424,9,6.7449951171875,8.239997863769531,9.930000305175781,2.9850006103515625,12.569992065429716,4,0.038758501970085346,1.8888789741850525,200.80999755859372,1.628577656675733,201.8800048828125,1.0057198660714286,202.8500061035156,0.038758501970085346
4976,2021-09-07,199.80999755859372,201.3699951171875,197.8600006103516,198.6000061035156,574700.0,0.0018551700394016102,-1.6096589748826704,-5.0418362156663274,34.19379625584098,42.73305907368295,5.19650916596612,7.47111125658077,8.951100711512453,2.131642590400048,17.14300946099775,3.509994506835909,-2.021799588827065,-6.577003479003935,-14.830633121548601,1.6766261635407318,-10.703818300276282,-2.4501886577315872,8.531787843411024,30.624104459597014,-4.983600621103399,4.126814821272334,9,5.340003967285185,7.87000274658206,10.422504425048857,2.615005493164091,10.510009765625028,1,0.04609382326410549,1.0391015258716387,199.44000244140625,1.8888789741850525,200.80999755859372,1.628577656675733,201.8800048828125,0.04609382326410549
4977,2021-09-08,200.17999267578125,200.50999450683597,198.1499938964844,200.25,573000.0,0.0018517347565605302,7.000051725028971,-0.05785770132916341,35.354322383447496,40.0878164754243,4.062272016756708,6.7742601078913935,8.618439145299192,1.8954534783118788,16.832831083093,2.3600006103515625,-2.36968108206122,-5.779007720947277,-14.398545413720882,2.840529971826328,-10.088776567334094,-1.4692388745604603,7.097613880847234,35.99413566371309,0.7771120293893645,4.309768846386803,9,4.670005798339844,7.500007629394531,11.085006713867188,2.2450103759765625,14.680007934570341,2,0.05555005886121167,-1.6096589748826704,199.80999755859372,1.0391015258716387,199.44000244140625,1.8888789741850525,200.80999755859372,0.05555005886121167
4978,2021-09-09,201.22000122070312,202.7400054931641,199.8999938964844,200.7100067138672,631200.0,0.0051953670844933075,-1.6666523393007524,-7.28487358326068,36.0840926099714,38.049540082323404,1.4468361334557187,5.2148176781985285,7.6031506453160205,1.0027245569126535,16.046241737146776,2.8400115966796875,-2.306350380358765,-4.239498901367199,-12.734736923948788,4.25573912121439,-8.487117912657993,0.008120109923595464,5.099844375086718,69.84123620202078,34.829123335420284,4.2476190112907934,9,0.9399948120117188,5.1999969482421875,10.107498168945312,1.2050018310546875,14.209991455078125,3,0.06599740929695663,7.000051725028971,200.17999267578125,-1.6096589748826704,199.80999755859372,1.0391015258716387,199.44000244140625,0.06599740929695663
4979,2021-09-10,200.02999877929688,203.0,199.91000366210938,202.19000244140625,359800.0,-0.005913937154294224,-1.5750034968147197,-4.235346916793825,31.130248079075997,36.05312963022545,1.4067907037924101,5.981395469605275,8.809713058533305,2.3127068681002356,15.185913071969374,3.089996337890625,-2.665931491565118,-4.966001129150385,-13.589548465602746,3.6575462073019764,-9.277774797376566,-0.6542274609242043,5.427861951738208,43.96227338552028,12.30361225321608,4.311773668226181,9,1.1149978637695312,6.154998779296875,11.837501525878906,2.3950042724609375,22.490005493164034,4,0.07058938760863986,-1.6666523393007524,201.22000122070312,7.000051725028971,200.17999267578125,-1.6096589748826704,199.80999755859372,0.07058938760863986
4980,2021-09-13,199.25999450683597,201.94000244140625,197.5,201.41000366210938,542400.0,-0.0038494439692042803,1.7663508753582955,0.995372921346714,32.58288643799128,35.251073669885315,1.6337386098046522,6.52103662042893,9.465167018071298,3.104267462449428,14.754127607823625,4.44000244140625,-3.9472720361443123,-5.377505493164023,-14.33954743832686,3.584536451998815,-9.858526465745427,-0.896484520582618,5.422079845919825,31.99990012429029,1.2788078548088855,4.481020972581418,9,1.7850036621093466,6.82500457763669,11.527507781982393,3.1650085449218466,24.88000488281247,0,0.06453879837836873,-1.5750034968147197,200.02999877929688,-1.6666523393007524,201.22000122070312,7.000051725028971,200.17999267578125,0.06453879837836873
4981,2021-09-14,201.1699981689453,201.2400054931641,197.88999938964844,200.02999877929688,471500.0,0.009585484867830951,4.234327130544473,-0.530230016394264,37.44779246217903,35.12883403713854,-0.3034759604685746,3.9395832420725867,7.392423639967177,1.220279543739963,13.842240890186847,3.3500061035156534,-4.858801238053218,-2.9130020141601562,-11.239031910063005,5.413027881742693,-7.076016962111595,1.2500129337912824,2.6502272614797846,66.72723943536933,34.25269395338168,4.163014947951427,9,-0.125,4.915000915527344,9.582504272460938,1.2550048828125,25.490005493164062,1,0.053884756358088204,1.7663508753582955,199.25999450683597,-1.5750034968147197,200.02999877929688,-1.6666523393007524,201.22000122070312,0.053884756358088204
4982,2021-09-15,206.2100067138672,206.66000366210938,200.3300018310547,201.33999633789062,528300.0,0.02505348009542252,1.1941064623700557,4.271941213475928,38.79600312093148,35.043174887354155,-5.382805376540432,-1.289396797602393,2.3206446896254533,-3.755359756475343,13.167692483541908,6.3300018310546875,-5.090570240937268,2.2050064086914176,-6.003995757586779,10.414008574969614,-1.8994946744476806,6.309507491830516,-8.710006713867188,95.08737152471222,65.15817992971944,4.104501083139102,9,-4.1300048828125,-0.12500762939453125,4.334995269775391,-3.6550064086914062,27.5,2,0.019931140471056263,4.234327130544473,201.1699981689453,1.7663508753582955,199.25999450683597,-1.5750034968147197,200.02999877929688,0.019931140471056263
4983,2021-09-16,207.69000244140625,208.77999877929688,205.3000030517578,206.0800018310547,518900.0,0.007177128555127199,-1.1955821688672388,0.3305949035126472,47.737277840379946,35.71658910031792,-6.65145426356375,-2.9132422827972846,0.8015649606885802,-5.120052379155879,12.619571633917543,3.4799957275390625,-4.650144744332977,3.681501770019537,-4.534047824181499,11.897051364220573,-0.42627302708098114,7.789276567120055,-10.006802368164074,90.33691085240908,59.05059042113621,4.107774797100522,9,-4.5500030517578125,-1.6050033569335938,2.854999542236328,-5.095001220703125,24.279998779296875,3,0.034522596584629195,1.1941064623700557,206.2100067138672,4.234327130544473,201.1699981689453,1.7663508753582955,199.25999450683597,0.034522596584629195
4984,2021-09-17,205.8000030517578,208.33999633789062,205.07000732421875,207.2100067138672,667200.0,-0.009100098066500029,-1.2787418655097613,-0.8757783401097495,54.52880354092751,38.65058030341612,-4.446814665896227,-1.2918880140400688,2.6919320069767423,-3.126804950079645,12.471090165392768,3.269989013671875,-4.312637954199857,1.9200019836425781,-6.086036078608288,9.926040045893444,-2.083017047482855,5.923021014768011,-7.672931030273446,73.5815953011582,37.59651282179796,4.0030190311254294,9,-2.660003662109375,0.28499603271484375,4.744998931884766,-2.6350021362304688,24.330001831054688,4,0.04679295180380305,-1.1955821688672388,207.69000244140625,1.1941064623700557,206.2100067138672,4.234327130544473,201.1699981689453,0.04679295180380305
4985,2021-09-20,203.7100067138672,204.7400054931641,200.77999877929688,203.00999450683597,444100.0,-0.010155472822636402,1.8695599292348133,-0.4964612687487624,56.041384495305465,41.07809010780106,-1.885724903053955,0.3456409088134649,4.565879415551677,-0.9502542045275391,11.831420123869027,5.0200042724609375,-3.9964619974428786,0.12850494384764488,-7.3978141357793845,7.654824023474674,-3.634654595965884,3.891664483661174,-5.156817622070321,53.44359642252135,12.444766227846834,3.763159539813516,9,-0.57000732421875,2.3749923706054688,6.834995269775391,-0.47000885009765625,28.849990844726534,0,0.09233713091480289,-1.2787418655097613,205.8000030517578,-1.1955821688672388,207.69000244140625,1.1941064623700557,206.2100067138672,0.09233713091480289
4986,2021-09-21,205.66000366210938,206.80999755859372,204.1100006103516,206.50999450683597,585200.0,0.009572416101194081,2.7241415597672916,-1.2142514604587176,56.53183701265545,43.43114728882417,-3.2616263558429637,-1.8662190619099874,2.4676848859628535,-2.850178499233323,11.062174643664639,3.099990844726534,-3.642278236022122,2.184001922607422,-5.151851437767334,9.519855282982178,-1.4839247575799561,5.8519286027948,-6.6977421828125046,63.076967526757066,18.716178305521197,3.6679266801873838,9,-2.5200042724609375,0.42499542236328125,4.884998321533203,-2.4200057983398438,24.69000244140622,1,0.08985702323481881,1.8695599292348133,203.7100067138672,-1.2787418655097613,205.8000030517578,-1.1955821688672388,207.69000244140625,0.08985702323481881
4987,2021-09-22,211.2100067138672,212.42999267578125,206.22999572753903,206.3300018310547,881400.0,0.026986302406549756,-1.4409354687556157,-5.741244053495904,67.88040951319869,46.96407138918276,-7.914809345965068,-7.5322619805726845,-3.073655768889921,-8.309024811077165,9.9711501385044,6.769989013671875,-2.549725331368819,7.56250457763673,-0.3358261080443299,15.46083526331779,3.6133392347962,11.51166992047726,-11.855035742570323,89.52801200795291,39.83024907504531,3.949165342840525,9,-6.2450103759765625,-5.125007629394531,-1.2950057983398438,-7.970008850097656,13.789993286132812,2,0.07314992877763027,2.7241415597672916,205.66000366210938,1.8695599292348133,203.7100067138672,-1.2787418655097613,205.8000030517578,0.07314992877763027
4988,2021-09-23,214.08999633789062,215.6999969482422,211.8699951171875,211.8699951171875,496400.0,0.013635668445979743,-2.4504502027630766,0.4549178277509568,73.79928617290904,51.70507562183087,-9.808691798217694,-10.821365692742631,-5.949701869909632,-11.10732935889331,9.00659407899645,4.489990234375,-1.6316571728063707,10.349994659423828,1.9976778789916239,18.702311439856032,6.173836269207726,14.52615304963993,-13.950524064324696,89.20910986636285,33.35226021593199,4.1761583902161,9,-7.489997863769531,-7.489997863769531,-4.879993438720703,-10.849998474121094,11.430007934570284,3,0.09164375128023727,-1.4409354687556157,211.2100067138672,2.7241415597672916,205.66000366210938,1.8695599292348133,203.7100067138672,0.09164375128023727
4989,2021-09-24,215.66000366210938,215.91000366210938,213.75999450683597,213.88999938964844,464300.0,0.007333398809259872,-1.1182209727974817,0.797298783421541,78.86120586762765,56.84711111401269,-9.977683644433313,-12.493196150009908,-7.468104115686458,-12.622257471251828,8.001346277488437,2.150009155273409,-0.6463397395468462,11.578002166748036,1.8956102098058238,21.260394123690247,6.736806188276944,16.419198145219127,-14.275689414569342,98.34765420146032,37.02441673948084,4.841195978471101,9,-8.760002136230469,-8.955001831054688,-6.450000762939453,-11.154998779296875,9.449996948242216,4,0.07562829120668968,-2.4504502027630766,214.08999633789062,-1.4409354687556157,211.2100067138672,2.7241415597672916,205.66000366210938,0.07562829120668968
4990,2021-09-27,218.4600067138672,220.1199951171875,216.7899932861328,216.8500061035156,571600.0,0.012983413726287418,-2.8496546979599398,0.9096026689885418,80.54372843066457,61.635548443844414,-10.915647285518673,-14.904323640882353,-10.073293089008075,-15.328944334147366,8.6956026157086,4.459991455078125,0.40768001886667093,13.646005249023432,2.0270705614808264,25.264939936566037,7.836537905252129,19.455472592794735,-15.62312352487021,89.63154920127215,23.416103106273937,5.809467343771306,9,-8.235008239746094,-9.650009155273438,-9.250003814697266,-13.915008544921875,8.309997558593722,0,0.053419380254026816,-1.1182209727974817,215.66000366210938,-2.4504502027630766,214.08999633789062,-1.4409354687556157,211.2100067138672,0.053419380254026816
4991,2021-09-28,214.77999877929688,219.42999267578125,214.2700042724609,218.25,686800.0,-0.016845224853399787,-1.2984408134413408,-2.1552794442390604,71.57209591746556,65.2773365323482,-5.701621064567604,-10.698567591192102,-6.231413363851033,-11.597627661179331,9.69234682461966,5.159988403320341,1.7254978723675265,9.283997344970714,-3.008650330125505,21.576645020066934,3.1376735074225905,15.430321182518838,-9.869142158917043,61.55510026969287,-8.132708649990036,6.146323837548114,9,-4.3300018310546875,-5.970001220703125,-5.564994812011719,-10.235000610351562,16.180007934570312,1,0.08278237675923994,-2.8496546979599398,218.4600067138672,-1.1182209727974817,215.66000366210938,-2.4504502027630766,214.08999633789062,0.08278237675923994
4992,2021-09-29,216.7700042724609,218.0399932861328,214.5800018310547,216.1300048828125,740200.0,0.009265320348609052,1.1761107085790512,-0.1844377995690521,72.34836506507241,68.01190177953625,-6.7455272632878405,-12.218711168326593,-8.180090424574615,-13.529181511759276,10.938937996639329,3.459991455078125,3.2064861413811627,10.578002929687472,-2.6263198780875996,23.782325737462543,3.975841525799922,17.18016433357502,-10.034051032464163,59.39405036695041,-9.849928190400988,6.6021614038875365,9,-6.320007324218722,-7.960006713867159,-7.452503204345675,-12.225006103515597,13.319992065429716,2,0.06264705246758129,-1.2984408134413408,214.77999877929688,-2.8496546979599398,218.4600067138672,-1.1182209727974817,215.66000366210938,0.06264705246758129
4993,2021-09-30,208.88999938964844,216.02999877929688,208.75999450683597,216.02999877929688,864200.0,-0.03635191552106076,1.036415936673875,-11.156259685764509,60.67983968717298,68.6953502402302,1.478028532823373,-3.991240910032957,-0.32271381823926504,-5.7017379924885745,11.545867334565308,8.010009765624943,4.357199510498958,2.347498321533209,-10.746582685166743,15.44157932823316,-4.199542181816781,8.894538824883199,-0.5479611243887916,1.1444091182002902,-68.3523074831903,6.547040503349978,9,1.55999755859375,-0.0800018310546875,1.4025001525878906,-4.345001220703125,20.839996337890597,3,0.07712193334972017,1.1761107085790512,216.7700042724609,-1.2984408134413408,214.77999877929688,-2.8496546979599398,218.4600067138672,0.07712193334972017
4994,2021-10-01,208.0,209.8800048828125,205.25999450683597,209.52999877929688,642400.0,-0.004260612725591972,3.14348665033594,0.21428556163675103,60.504808900271016,69.19128628522637,3.031735097438343,-2.671958658796285,0.5051571481221515,-4.800072937029427,11.92929161143909,4.620010375976534,5.149710122886233,1.0979988098144418,-11.72540863284371,13.921406252472593,-5.313704911514634,7.5097025311435175,12.1199951171875,18.438797985346888,-53.49593140250257,6.411703721329077,10,4.114997863769531,0.80999755859375,2.292499542236328,-3.4550018310546875,19.910003662109375,4,0.08423078977144671,1.036415936673875,208.88999938964844,1.1761107085790512,216.7700042724609,-1.2984408134413408,214.77999877929688,0.08423078977144671
4995,2021-10-04,207.1699981689453,209.3699951171875,205.8000030517578,207.25999450683597,568800.0,-0.003990393418532134,-1.5229745613751307,0.05882118280644123,57.40374766524072,69.28816524662473,4.921722561779944,-1.299793132394143,1.1118760782148627,-3.9244727138664643,12.295147626393952,3.5699920654296875,5.547716112722156,-0.11850280761717613,-12.451528243827084,12.214522628592732,-6.285015525722116,6.048009910487764,12.652796936035145,13.479208954982624,-56.67228490633872,6.1665127181049515,10,5.519996643066406,1.6399993896484375,3.1225013732910156,-2.625,25.220001220703125,0,0.08659556209860253,3.14348665033594,208.0,1.036415936673875,208.88999938964844,1.1761107085790512,216.7700042724609,0.08659556209860253
4996,2021-10-05,209.0200042724609,211.2400054931641,206.4900054931641,208.32000732421875,460700.0,0.008929893902914099,-1.1788987775472135,-7.778060359441107,53.76372391128403,67.71964462418977,4.02134216763875,-2.555449907969063,-0.9167946716115694,-5.76093088638919,12.814721361654813,4.75,5.9759997636717515,1.2710029602050383,-10.564008275919008,13.106014196329085,-4.646502657856985,7.1885085782670615,10.511534820556648,29.42104948958233,-36.02398851685716,5.9175056180620285,10,3.6699905395508097,-0.21000671386715908,0.5749931335449503,-4.475006103515597,25.75,1,0.08492010160358898,-1.5229745613751307,207.1699981689453,3.14348665033594,208.0,1.036415936673875,208.88999938964844,0.08492010160358898
4997,2021-10-06,211.3000030517578,211.8300018310547,206.3300018310547,207.6300048828125,512600.0,0.010908041013743874,1.3255834959756116,5.242877384196398,54.733803702365336,65.60125768301825,1.9617509522262253,-4.173635061522532,-3.393912489827187,-7.987001591424985,13.402451046407288,5.5,6.642616471317979,2.9950012207031307,-8.378630075857103,14.368632517263364,-2.691814427576986,8.681816868983248,7.946105149536123,56.081765541785856,-5.95789850013054,5.686815648280119,10,1.3899917602539062,-2.4900054931640625,-2.680004119873047,-6.7550048828125,27.149993896484375,2,0.093043082717295,-1.1788987775472135,209.0200042724609,-1.5229745613751307,207.1699981689453,3.14348665033594,208.0,0.093043082717295
4998,2021-10-07,214.5,214.92999267578125,212.33999633789062,212.33999633789062,321400.0,0.015144329872339712,-1.3981406914480283,0.5885571498064586,61.02940294598184,63.61994624727982,-1.3119347334582017,-6.669673601219245,-6.65732624402068,-11.142177072257738,14.2338038127792,3.6299896240234375,7.304450200220231,5.530998229980469,-5.650004666555105,16.712001126516043,-0.059503218287318305,11.121499678248256,4.466385927404787,95.55333239708203,33.52891983500836,5.5905014482677915,10,-1.8100051879882812,-5.69000244140625,-6.265003204345703,-9.955001831054688,24.539993286132812,3,0.07268063560788174,1.3255834959756116,211.3000030517578,-1.1788987775472135,209.0200042724609,-1.5229745613751307,207.1699981689453,0.07268063560788174
4999,2021-10-08,214.1499938964844,215.3000030517578,213.0800018310547,213.75999450683597,351500.0,-0.0016317300863197826,-1.5371663745672182,0.18055496686870398,63.84612675956585,61.7646571727133,-1.3395130715919379,-5.48901926999892,-6.412862775496194,-10.676438741722478,15.060435231616372,2.220001220703125,7.183134798274807,4.4749923706054915,-6.0959570391234195,15.045941780334402,-0.8104823342589782,9.760467075469961,4.542264202509017,87.89464047080622,23.76097734329194,5.285474704864457,10,-1.8050003051758097,-5.339996337890653,-6.0724906921387,-7.92499542236331,27.76000976562497,4,0.07275275402802794,-1.3981406914480283,214.5,1.3255834959756116,211.3000030517578,-1.1788987775472135,209.0200042724609,0.07275275402802794
5000,2021-10-11,212.1199951171875,215.6699981689453,211.9600067138672,214.0,418500.0,-0.00947933148332547,-2.3727475759131074,-4.8205328846981494,58.549479149838135,60.31769975408803,-0.33907935628826635,-2.5783777450421894,-4.471294960773633,-8.454156647262977,15.907084336805088,3.709991455078125,6.540768828729114,1.8019935607910043,-7.601536078091755,11.205523199673763,-2.8997712586503894,6.503758380232398,6.303617709962765,61.99138711268964,-2.1819241306556734,4.701764819441386,10,-0.470001220703125,-3.30999755859375,-4.042491912841797,-4.564994812011719,23.57000732421875,0,0.07443903879122082,-1.5371663745672182,214.1499938964844,-1.3981406914480283,214.5,1.3255834959756116,211.3000030517578,0.07443903879122082
5001,2021-10-12,212.00999450683597,213.6000061035156,210.6100006103516,213.07000732421875,521500.0,-0.000518577281178767,1.8207460935532152,0.5638351405752722,51.23683847967105,57.97197457793232,-0.7412785186517112,-1.7018893767434804,-4.473781730484944,-8.188402336246497,16.683866533405904,2.9900054931640057,5.548306154074282,1.149993133544939,-7.227003615908075,9.526989882997952,-3.038505241181582,5.33849150827146,6.150345953908015,60.813649923379586,-0.14616413779245363,4.188498374726508,10,-1.3649978637695597,-3.199996948242216,-5.0774955749512,-4.314994812011747,20.540008544921847,1,0.09612756667542555,-2.3727475759131074,212.1199951171875,-1.5371663745672182,214.1499938964844,-1.3981406914480283,214.5,0.09612756667542555
5002,2021-10-13,210.32000732421875,213.2400054931641,205.5,212.25999450683597,920700.0,-0.007971261857481537,2.969224268460114,1.830154457383945,43.9486580113723,56.11295439173225,-0.06977867608205202,0.3286461567067249,-3.00495856729475,-6.318813522433288,16.597831470695496,7.740005493164091,4.070783595254198,-0.7454940795898324,-8.83904436499293,7.348056205813265,-4.792269222291395,3.3012810631117304,7.582326217447076,47.39437750280945,-9.579327670082385,4.046775142701549,10,0.144989013671875,-1.510009765625,-3.9050064086914062,-2.6250076293945312,21.599990844726562,2,0.11625140783944188,1.8207460935532152,212.00999450683597,-2.3727475759131074,212.1199951171875,-1.5371663745672182,214.1499938964844,0.11625140783944188
5003,2021-10-14,214.8600006103516,216.17999267578125,210.32000732421875,211.1999969482422,385400.0,0.02158612175747132,-1.162363036452292,-1.886612290485204,48.827662941859685,54.81549372968655,-4.1056201009208735,-3.843716408353231,-7.533197527031774,-10.582482782201424,15.948258662159176,5.8599853515625,3.1495312066145686,3.4359992980957372,-4.6631907764513585,11.535189372642833,-0.6135957391778106,7.485594335369285,2.7894861506176483,87.64051525594235,34.41733051496382,4.049595037273542,10,-4.020004272460966,-6.050003051757841,-8.595001220703153,-7.165000915527372,15.139999389648409,3,0.1097924056170465,2.969224268460114,210.32000732421875,1.8207460935532152,212.00999450683597,-2.3727475759131074,212.1199951171875,0.1097924056170465
5004,2021-10-15,215.42999267578125,218.82000732421875,215.4199981689453,216.6699981689453,357200.0,0.002652853317557824,-4.396863457462913,-0.3387989760779088,45.24927234857601,53.46499647227936,-3.9234210364461717,-3.852797504648038,-7.977217223429193,-10.827718202462393,15.5126928452739,3.960006713867159,1.9700985485000047,3.524491882324213,-4.307520088997705,11.356503853646132,-0.3915141033367604,7.4404978679851865,-10.169998168945284,74.54945357069215,24.86047103577001,3.916005985660962,10,-3.269989013671875,-6.6199951171875,-11.139995574951172,-7.734992980957031,16.400009155273438,4,0.10959477051964739,-1.162363036452292,214.8600006103516,2.969224268460114,210.32000732421875,1.8207460935532152,212.00999450683597,0.10959477051964739
5005,2021-10-18,222.5200042724609,223.5200042724609,215.69000244140625,216.3000030517578,778800.0,0.03291097729065995,-1.1048385112020729,-5.0161077954838875,60.96317963742871,54.264935997406546,-9.61854452566996,-9.972660798186354,-14.836285265845959,-17.56457482131495,16.576475120751986,8.090011596679659,1.9485316365253311,9.67400360107419,1.476729147691259,17.87127805445712,5.575366374382725,13.772640827765656,-16.988809509277274,94.45061174858736,44.35155246806613,4.098637226691465,10,-8.01000213623044,-12.01000213623044,-18.85500717163083,-14.82500457763669,13.25,0,0.0871382303494237,-4.396863457462913,215.42999267578125,-1.162363036452292,214.8600006103516,2.969224268460114,210.32000732421875,0.0871382303494237
5006,2021-10-19,224.13999938964844,225.58999633789062,222.2400054931641,224.0399932861328,721100.0,0.007280222389371982,1.2333272298176894,0.016078148535205675,60.549665992769484,54.91114291856256,-9.91040165938216,-10.685021232283816,-16.163065381232002,-18.812501701950964,17.323105804254862,3.349990844726534,2.092549623305814,10.369998931884766,1.4490825624968124,19.29091530127272,5.909540747190789,14.830457116578742,-17.88925224609372,92.78249271998408,42.047409513717284,4.460458184693984,10,-8.595001220703125,-12.400001525878906,-20.575000762939453,-16.544998168945312,9.229995727539062,1,0.05153030732225128,-1.1048385112020729,222.5200042724609,-4.396863457462913,215.42999267578125,-1.162363036452292,214.8600006103516,0.05153030732225128
5007,2021-10-20,226.66000366210938,229.2400054931641,224.2899932861328,224.2899932861328,442200.0,0.011242992233974736,-3.177207203147055,23.698657308513884,80.04736056935887,57.024249321160006,-11.200288263446907,-12.6360605228829,-18.490570590311506,-20.959410859362833,17.180053233472375,5.100006103515653,2.6082431541631763,12.117503356933582,1.597531859224631,22.637474854642534,6.857517608079121,17.377489105788044,-19.24890156689449,86.36362536604551,28.143003560976098,5.2599857488544695,10,-9.290000915527344,-11.875,-23.09500503540039,-19.06500244140625,0.06999206542965908,2,0.02598605530082354,1.2333272298176894,224.13999938964844,-1.1048385112020729,222.5200042724609,-4.396863457462913,215.42999267578125,0.02598605530082354
5008,2021-10-21,233.7100067138672,233.7100067138672,227.1199951171875,227.1199951171875,648300.0,0.031103868957257808,1.0,2.7805834368823277,85.97818330279155,59.48336671485175,-17.029636359513546,-19.121168421183825,-25.34181171805932,-27.67009397943471,16.69102805882879,7.0500030517578125,3.460170072347694,18.186505889892572,4.624772937329311,31.748238842455834,11.405639413610942,24.967372366174203,-24.55259234681637,100.0,35.22925424377877,6.780866476281632,10,-14.105003356933594,-16.465003967285156,-29.627506256103516,-26.115005493164062,-6.440002441406278,3,-0.007659100994821255,-3.177207203147055,226.66000366210938,1.2333272298176894,224.13999938964844,-1.1048385112020729,222.5200042724609,-0.007659100994821255
5009,2021-10-22,231.97000122070312,235.32000732421875,230.8500061035156,233.8500061035156,798900.0,-0.00744514758965531,-1.1699060768569658,-0.28528096729900954,83.8427994880976,62.29373564132502,-13.964556649478766,-16.966488680471343,-23.35759072907959,-25.544430951612526,16.20701812190115,4.470001220703153,4.160345631944523,15.631000518798828,0.20176787784811268,31.060233159749544,7.91638419832347,23.345616839274186,-20.357327618970658,82.93425741096581,11.193175285637096,7.714616320475363,10,-11.55999755859375,-13.919998168945312,-27.357501983642578,-24.375,-11.25,4,-0.008492482693177261,1.0,233.7100067138672,-3.177207203147055,226.66000366210938,1.2333272298176894,224.13999938964844,-0.008492482693177261
5010,2021-10-25,230.1300048828125,233.3600006103516,228.6300048828125,232.30999755859372,589400.0,-0.007932044351459,1.2102790077505954,1.1595675605480187,78.81518781062768,65.35799667809798,-10.394243312932502,-14.975162285701629,-21.1972014510373,-23.32252749930467,14.896795936803878,4.729995727539091,4.341849284209957,13.207504272460938,-3.39734271441003,29.812351259331905,4.90508077902544,21.509927765896435,-15.672451234381668,60.3210878068526,-16.080310492633643,8.302423493435485,10,-9.720001220703125,-12.080001831054688,-25.517505645751953,-22.535003662109375,-11.900009155273466,0,0.00738711559628169,-1.1699060768569658,231.97000122070312,1.0,233.7100067138672,-3.177207203147055,226.66000366210938,0.00738711559628169
5011,2021-10-26,232.55999755859372,233.52999877929688,229.1699981689453,231.16000366210938,397100.0,0.010559217069580518,1.6107816711590297,-0.6422011927093494,78.9015824259162,69.24165494638065,-10.731161330061013,-16.86974517214142,-23.459905790136446,-25.378472278315115,14.228815994866745,4.3600006103515625,4.567616609391621,14.748497009277315,-3.221120977484702,32.71811499603933,5.763688015896292,23.73330600265834,-15.598949469068344,74.97727785209621,-3.829412073857185,8.984808993381012,10,-9.739990234374972,-12.844993591308565,-27.947498321533175,-24.964996337890597,-3.8000030517577557,1,0.013802918591183877,1.2102790077505954,230.1300048828125,-1.1699060768569658,231.97000122070312,1.0,233.7100067138672,0.013802918591183877
5012,2021-10-27,230.3500061035156,233.8000030517578,230.33999633789062,232.6300048828125,485800.0,-0.009502887333499022,-2.0086775379144717,-1.6285776566758028,72.14307884096229,71.8322567129476,-6.013502743390575,-14.324641636167456,-20.960109218147437,-22.807478298020584,13.537294456160943,3.4600067138671875,5.229778816333834,11.859505462646467,-6.951004728563561,30.670015653856495,2.4542503670414533,21.26476055825148,-11.185882905827015,39.390319243164846,-35.75728976697828,9.405255095605012,10,-4.980003356933565,-10.060005187988253,-25.73750686645505,-22.75500488281247,-3.4900054931640057,2,0.013110436004567516,1.6107816711590297,232.55999755859372,1.2102790077505954,230.1300048828125,-1.1699060768569658,231.97000122070312,0.013110436004567516
5013,2021-10-28,225.0,231.82000732421875,220.92999267578125,230.27999877929688,1090500.0,-0.023225552254213522,1.6052617169390488,2.3157901781531214,63.2998430352699,73.8378756781358,1.0349622151916833,-8.122264838598369,-15.371654399042825,-17.20151507738518,13.563848242690135,10.8900146484375,6.233847032316703,5.703999328613293,-12.751894019145311,24.159892676371896,-3.5239473452660093,14.931946002492595,10.32000732421875,28.283552335790574,-43.382344232335114,9.227946673879297,10,0.5050048828125,-4.709999084472656,-19.47500228881836,-17.404998779296875,5.020004272460909,3,0.007688869900173589,-2.0086775379144717,230.3500061035156,1.6107816711590297,232.55999755859372,1.2102790077505954,230.1300048828125,0.007688869900173589
5014,2021-10-29,225.5200042724609,228.33999633789062,223.75999450683597,224.9199981689453,586700.0,0.0023111300998261974,-2.1369731300231387,-0.11363754587751969,67.05704528653555,74.5149718613699,2.343150292515759,-7.654885516769468,-15.666429605689558,-17.44652755959035,14.32619521251463,4.580001831054659,7.7984122975273635,5.3480033874511435,-12.503642909480675,23.199649684382962,-3.57781976101478,14.273826535917067,9.512202758789101,35.66439701748394,-35.68752284267821,8.925823148465911,10,2.604995727539091,-5.230003356933565,-18.920005798339815,-17.925003051757784,9.429992675781278,4,0.007759843769272745,1.6052617169390488,225.0,-2.0086775379144717,230.3500061035156,1.6107816711590297,232.55999755859372,0.007759843769272745
5015,2021-11-01,225.1100006103516,228.00999450683597,223.4600067138672,226.2899932861328,733800.0,-0.001818036778741705,-1.031253405994563,-1.9666344539952647,66.54877532562764,75.1815395650208,3.5304450010501114,-6.147115583012635,-15.073549018645252,-16.742283369005833,15.109585257068053,4.549987792968778,8.969173313443207,4.040999603271501,-12.836114398926583,20.918113605469586,-4.397557397827541,12.479556604370543,9.640162133789033,32.47866794554287,-38.545392557104975,8.43855700109905,11,3.014999389648409,-4.819999694824247,-18.307498931884794,-17.514999389648466,8.919998168945284,0,-0.01950157424257315,-2.1369731300231387,225.5200042724609,1.6052617169390488,225.0,-2.0086775379144717,230.3500061035156,-0.01950157424257315
5016,2021-11-02,226.7700042724609,228.55999755859372,224.5,225.08999633789062,397400.0,0.007374188874810006,-1.8391585259799303,-1.4237443749030259,70.79645471419391,74.15366113666914,2.551005940946368,-6.755510026865863,-16.466041786755085,-18.152728479807138,15.601731924460827,4.059997558593722,10.403597268694426,4.813503265380831,-11.242619566579123,20.869626097340785,-3.214558150599146,12.841564681360808,7.703755070312525,45.37689889963686,-27.453227452458613,8.028061415979973,11,1.354995727539091,-6.480003356933565,-17.252506256103487,-17.96000671386716,7.849990844726591,1,-0.03765933934834331,-1.031253405994563,225.1100006103516,-2.1369731300231387,225.5200042724609,1.6052617169390488,225.0,-0.03765933934834331
5017,2021-11-03,230.9600067138672,232.0,226.72000122070312,226.72000122070312,635300.0,0.01847688125618263,-1.4905622352657508,2.5238008737432422,70.53571567590971,72.43783140034894,-1.0782898193036203,-9.904947030808557,-20.334651846705185,-22.052701968542152,16.209686325650758,5.279998779296875,10.841713049614953,8.020505523681635,-7.692191393926038,23.733202441289308,0.16415706487779858,15.876853982485471,3.242877295566416,90.60530625072364,18.836931318773082,7.856348458803838,11,-2.8350067138671875,-10.670005798339844,-21.33000946044922,-22.150009155273438,9.079986572265625,2,-0.009525511530473652,-1.8391585259799303,226.7700042724609,-1.031253405994563,225.1100006103516,-2.1369731300231387,225.5200042724609,-0.009525511530473652
5018,2021-11-04,230.08999633789062,232.6999969482422,228.80999755859372,231.00999450683597,543100.0,-0.003766930856797246,-1.2356345778615543,-0.216980419112335,68.55695232385392,70.7394039376552,-0.8669479626434793,-8.228992845256016,-19.290513615713337,-20.927829391380044,16.31178592738296,3.889999389648466,11.217814421543949,6.370995330810558,-9.124158493899529,21.866149155520645,-1.3765815815444853,14.118572243165602,3.8474298448699358,71.7532102940788,0.32271755278517844,7.747576912355046,11,-2.7249984741210938,-9.799995422363281,-20.459999084472656,-21.279998779296875,4.029998779296875,3,-0.014037966791027867,-1.4905622352657508,230.9600067138672,-1.8391585259799303,226.7700042724609,-1.031253405994563,225.1100006103516,-0.014037966791027867
5019,2021-11-05,229.72999572753903,232.1199951171875,228.08999633789062,231.22000122070312,491800.0,-0.001564607832071574,1.4498522816342243,1.6195744116232207,61.000895877102835,68.76003816726355,-0.9589511919398603,-7.000869033725877,-18.646724618599848,-20.252755330494466,16.296030942031635,4.029998779296875,10.780335308699904,5.231994628906222,-9.797123423715277,20.26111268152772,-2.2825643974045136,12.746553655216957,3.947281785081941,67.85709567468989,-0.6341806668315115,7.514559026310746,11,-2.364997863769503,-9.43999481201169,-20.099998474121065,-20.919998168945284,5.660003662109403,4,0.0012623886750331437,-1.2356345778615543,230.08999633789062,-1.4905622352657508,230.9600067138672,-1.8391585259799303,226.7700042724609,0.0012623886750331437
5020,2021-11-08,227.91000366210938,230.3000030517578,224.55999755859372,229.5500030517578,486700.0,-0.007922309229432045,2.65605516490674,1.100666673493819,55.71732239625351,66.18400927507881,0.5733062962568454,-4.150050977706371,-16.397051925951814,-18.08467742492917,16.293262504886048,5.740005493164091,9.233525010223048,2.62250213623048,-11.285949370618823,16.530953643079783,-4.3317236171941715,9.576727889655132,5.512328153774803,41.58542599019343,-22.848650979075842,6.954225753424657,11,-0.5450057983398438,-7.5,-17.447505950927734,-19.100006103515625,11.229995727539062,0,0.0308893562064525,1.4498522816342243,229.72999572753903,-1.2356345778615543,230.08999633789062,-1.4905622352657508,230.9600067138672,0.0308893562064525
5021,2021-11-09,232.38999938964844,233.58999633789062,228.00999450683597,228.00999450683597,587800.0,0.019656863040469874,-1.5479432011371121,-2.670735678597662,58.20211054385147,64.63501279762204,-4.395582012725924,-7.404579744041257,-20.300052116436632,-22.170077380867923,16.824794954603615,5.67999267578125,7.900711174889267,6.083497619628901,-6.667146649544321,18.834141888802122,-0.29182451495771033,12.458819754215511,-11.460006713867188,86.71099545446869,24.016033732884566,6.375322134586605,11,-5.1300048828125,-11.979995727539062,-21.640003204345703,-23.580001831054688,6.7700042724609375,1,0.0070570996770762395,2.65605516490674,227.91000366210938,1.4498522816342243,229.72999572753903,-1.2356345778615543,230.08999633789062,0.0070570996770762395
5022,2021-11-10,234.7700042724609,236.0500030517578,232.47000122070312,233.3300018310547,457700.0,0.010241425573662033,-1.2658213178556597,0.32876731417741545,51.751482512404664,63.351861628414795,-6.797505520084599,-8.283640077348792,-22.118636260992247,-24.21971200027204,17.76464761233381,3.660003662109375,6.9417771807514725,7.241002655029263,-3.6016292499729445,18.08363456003147,1.8196867025281733,12.662318607530352,-13.586811523437461,88.85989410485111,29.607992200910076,5.4213159525011,11,-5.014999389648409,-13.995002746582003,-24.020008087158175,-25.96000671386716,-1.949996948242159,2,-0.0006389621865803274,-1.5479432011371121,232.38999938964844,2.65605516490674,227.91000366210938,1.4498522816342243,229.72999572753903,-0.0006389621865803274
5023,2021-11-11,238.4499969482422,240.9600067138672,234.3300018310547,234.3300018310547,771200.0,0.015674884392430588,-2.218452786584101,2.861102869495246,60.06210612062317,62.57464616553564,-9.352491276110527,-10.651839593310882,-25.151600259853353,-27.569649747397847,19.26918372087313,6.6300048828125,5.840036394126997,9.741495513916021,-0.4085661671734897,19.891557195005532,4.66646467337128,14.816526354460763,-16.67213178710938,84.69507094867748,27.264049104254767,5.07503084054475,11,-6.239990234375,-15.219993591308594,-27.700000762939453,-29.639999389648438,-10.05999755859375,3,0.006668049311133961,-1.2658213178556597,234.7700042724609,-1.5479432011371121,232.38999938964844,2.65605516490674,227.91000366210938,0.006668049311133961
5024,2021-11-12,239.0399932861328,240.08999633789062,237.1999969482422,239.38999938964844,775700.0,0.0024742979469136728,2.3028564453125,-0.084953038428491,64.39416685277962,62.335245224108085,-8.742344798442673,-9.889375320231863,-25.039876970457243,-27.833507777933562,20.351004233536337,2.8899993896484375,5.224103925792036,9.150991821289068,0.06761028993963691,18.2343733526385,4.609301055614338,13.692682586963798,-16.111199631835945,88.29260758603303,29.93719789539152,4.541690765674723,11,-6.309989929199219,-15.809989929199219,-28.289997100830078,-30.229995727539062,-9.469985961914062,4,-0.020582322235325856,-2.218452786584101,238.4499969482422,-1.2658213178556597,234.7700042724609,-1.5479432011371121,232.38999938964844,-0.020582322235325856
5025,2021-11-15,241.91000366210938,243.0500030517578,239.5,240.0200042724609,1085400.0,0.01200640251249152,-1.4232037120939898,-5.399904089284239,64.89328088603028,61.67933702097879,-10.033826081616127,-11.839258617336412,-27.11618421473355,-30.36137164289977,20.837599343216333,4.010009765625,5.417062706575308,11.051502227783203,1.1752583690335143,20.927746086532892,6.1133802984083445,15.989624157158062,-17.89933722423828,92.4202211305701,34.673329392681616,4.938121929374846,11,-8.105003356933594,-17.63500213623047,-31.332508087158203,-33.100006103515625,-9.120010375976562,0,-0.026952189548836603,2.3028564453125,239.0399932861328,-2.218452786584101,238.4499969482422,-1.2658213178556597,234.7700042724609,-0.026952189548836603
5026,2021-11-16,235.69000244140625,239.91000366210938,230.2700042724609,238.77999877929688,1585200.0,-0.025712046325256477,2.6037339782897733,-1.6349192252730593,57.542362507198426,60.235631113344205,-2.6993223646289835,-4.964105940215063,-20.17032025414545,-23.88732515780987,20.381891467343017,11.639999389648466,5.320522762365613,4.254000854492176,-5.314048161074737,13.82204987005909,-0.5300236532912663,9.038025362275619,-10.15618907442422,42.41000537281369,-16.92939965382873,4.784024507783454,11,-1.8850021362304688,-11.415000915527344,-25.460006713867188,-26.8800048828125,-3.55999755859375,1,0.014637858680916604,-1.4232037120939898,241.91000366210938,2.3028564453125,239.0399932861328,-2.218452786584101,238.4499969482422,0.014637858680916604
5027,2021-11-17,232.5500030517578,239.72000122070312,231.38999938964844,237.3000030517578,771300.0,-0.01332258202351655,-1.356433720378124,1.5372186503115957,61.3739063352675,59.43751489239016,0.7710173573711074,-1.4337254371610015,-16.337907347972134,-20.51023773047814,19.388556316065742,8.330001831054688,5.242639154447033,0.8195014953613224,-8.488640472838966,10.127643463561611,-3.834569488738822,5.473572479461467,-5.614894509993718,17.840367739239632,-43.55083501163755,4.654070984100149,11,1.2549972534179688,-8.275001525878906,-22.822505950927734,-23.740005493164062,3.9499969482421875,2,0.02842399709141441,2.6037339782897733,235.69000244140625,-1.4232037120939898,241.91000366210938,2.3028564453125,239.0399932861328,0.02842399709141441
5028,2021-11-18,231.9199981689453,233.1699981689453,229.0,232.5500030517578,663600.0,-0.002709115779595539,3.459902735165481,0.13263260690789475,59.609595161179534,59.28292592395424,1.8862681491590934,-0.9957521099782696,-15.042061307073482,-19.657015476985435,17.640822636161417,4.1699981689453125,4.8525372695881686,0.2789970397949162,-8.983313909127219,9.541307988717051,-4.3521584346661655,4.910152514255998,-3.695698066381709,20.78290060285779,-42.050652526638956,4.631155474461075,11,1.8850021362304688,-5.234992980957031,-22.282501220703125,-23.110000610351562,6.2100067138671875,3,0.0038806880061192928,-1.356433720378124,232.5500030517578,2.6037339782897733,235.69000244140625,-1.4232037120939898,241.91000366210938,0.0038806880061192928
5029,2021-11-19,230.0,231.8800048828125,228.2700042724609,231.6699981689453,574400.0,-0.00827870896905869,2.454526870651479,2.650770199573726,57.02384026013132,59.42809457549622,4.30087739596766,0.8106538804499621,-12.426441119412033,-17.520143683943786,15.57016679557962,3.6499938964844034,4.125181151104073,-1.5425010681152287,-10.83194066312268,7.746938526892222,-6.18722086561894,3.1022187293884826,13.050003051757812,11.704978825589512,-52.69758088193371,4.644719797503719,11,5.529998779296875,-0.7649993896484375,-20.175003051757812,-21.19000244140625,11.029998779296875,4,-0.007000002653702486,3.459902735165481,231.9199981689453,-1.356433720378124,232.5500030517578,2.6037339782897733,235.69000244140625,-0.007000002653702486
5030,2021-11-22,231.8300018310547,233.88999938964844,229.6499938964844,231.2100067138672,544900.0,0.007956529700237747,-1.2673700358212558,-0.37125496824889215,57.232698641191774,59.32038214186736,3.447997308465972,-0.9333095919344885,-13.500390594485793,-19.18110398953681,14.037906567591968,4.240005493164034,3.5845600729279568,0.20250091552733807,-9.06360062870516,9.468602459759836,-4.430549856588897,4.835551687643573,10.924401245117195,30.584173069284777,-34.72858719485882,4.633050772116245,11,3.8300018310546875,-2.4599990844726562,-21.345001220703125,-23.020004272460938,5.690002441406222,0,-0.009748498852546694,2.454526870651479,230.0,3.459902735165481,231.9199981689453,-1.356433720378124,232.5500030517578,-0.009748498852546694
5031,2021-11-23,235.7700042724609,235.9900054931641,230.30999755859372,232.50999450683597,405300.0,0.016995222405586263,2.0702644298180335,5.258121677495478,56.92484312845055,59.89519998809468,0.04231989385183965,-4.8701932735227444,-16.684543892898603,-22.96112853409076,12.522769571480708,5.680007934570369,3.6436305500698722,3.9820030212402173,-5.461609206925942,13.425615249406377,-0.7398030928428625,8.703809135323297,6.694710827636754,65.50220086435384,3.2487906594086127,4.721806114083079,11,-0.11000061035153408,-3.780006408691378,-23.26000213623044,-25.26000213623044,4.110000610351591,1,-0.012639483107801719,-1.2673700358212558,231.8300018310547,2.454526870651479,230.0,3.459902735165481,231.9199981689453,-0.012639483107801719
5032,2021-11-24,233.3699951171875,234.55999755859372,232.16000366210938,233.6000061035156,361000.0,-0.010179450785859578,1.2325587997331804,-0.07055530592375496,54.52288733579764,59.27973123422518,2.4840808702751644,-2.352971652679969,-13.703469336557362,-20.375950393961716,10.889774984046424,3.610000610351534,4.042169661933627,1.4309944152832088,-8.012382149282018,10.874370979848436,-3.2906938669993906,6.152682697565808,8.810825766357425,66.06204712830413,4.80332751307526,4.721688282282613,11,2.290008544921875,-1.3799972534179688,-19.727497100830078,-21.824996948242188,3.410003662109375,2,-0.005313409008524617,2.0702644298180335,235.7700042724609,-1.2673700358212558,231.8300018310547,2.454526870651479,230.0,-0.005313409008524617
5033,2021-11-26,226.72999572753903,229.57000732421875,225.07000732421875,229.4199981689453,334100.0,-0.02845266970295035,2.0100125539667473,11.695104152847529,46.47390761942134,57.28859131940759,8.14309987758,4.662319579092156,-6.595293594545723,-13.599329197640174,11.127233374836662,8.29998779296875,3.849809920613694,-5.2955047607422046,-14.499929580954017,3.908920059469608,-9.897717170848097,-0.6932923506363124,15.172608823784202,15.20136155371358,-43.35460445292999,4.602212410105903,11,7.330009460449247,5.260002136230497,-10.652492523193331,-13.359992980957003,10.320007324218778,4,0.04309092072758447,1.2325587997331804,233.3699951171875,2.0702644298180335,235.7700042724609,-1.2673700358212558,231.8300018310547,0.04309092072758447
5034,2021-11-29,227.2700042724609,230.19000244140625,226.3699951171875,228.3600006103516,376800.0,0.0023817252022126922,-1.6435902851108763,0.4052027318312968,49.22443165113233,55.54760807108559,6.434608357631504,4.490362034993666,-6.59026840724232,-13.967372077252378,11.337854185124451,3.82000732421875,3.7669950650221438,-4.842996215820335,-13.817427269847371,4.131434838206701,-9.330211742833853,-0.3557806888068171,13.95929638977816,20.146495578163965,-38.88079772734598,4.487215527013513,11,5.220001220703153,4.719993591308622,-8.845001220703097,-11.665000915527315,9.179992675781278,0,0.04778457520215551,2.0100125539667473,226.72999572753903,1.2325587997331804,233.3699951171875,2.0702644298180335,235.7700042724609,0.04778457520215551
5035,2021-11-30,220.72000122070312,228.1699981689453,220.0,225.6000061035156,918000.0,-0.028820358730250017,-1.5854394622731707,4.477083741635376,36.53359167257402,53.21330020057177,10.798262057306943,11.272564485420276,0.5072713209175674,-7.376909792582865,11.952504959733448,8.169998168945312,2.856763828493939,-11.173499298095692,-21.03956853958934,-1.307430056602044,-16.1065339188425,-6.240464677348882,19.86292770801512,4.5028203461902105,-48.91497692079159,4.933034620746822,11,9.139999389648438,10.805000305175781,-1.4899978637695312,-4.30999755859375,20.92999267578128,1,0.09201702358765984,-1.6435902851108763,227.2700042724609,2.0100125539667473,226.72999572753903,1.2325587997331804,233.3699951171875,0.09201702358765984
5036,2021-12-01,218.22999572753903,226.97999572753903,218.22000122070312,223.63999938964844,649600.0,-0.01128128615165358,-2.226521665823628,1.1086061985641866,30.962251386251495,49.83422742845889,11.791063695806827,13.797367844014957,3.464304581497828,-4.83592403138303,12.586586523346806,8.759994506835909,1.5792345252122573,-13.236504364013712,-24.653540046365265,-1.8194686816621584,-18.945022205189474,-7.527986522837949,21.11795746545613,0.06116590621708373,-46.85453289587643,5.708517841175772,12,8.87500762939456,12.405006408691435,1.0000076293945597,-1.819992065429659,19.86000061035159,2,0.08839302076972744,-1.5854394622731707,220.72000122070312,-1.6435902851108763,227.2700042724609,2.0100125539667473,226.72999572753903,0.08839302076972744
5037,2021-12-02,228.75999450683597,230.0,219.1199951171875,220.2700042724609,838300.0,0.04825183973537572,-1.0166814210602233,-1.569313213933157,40.3658829640562,47.69603718433406,0.7452903004068787,3.261307810808688,-6.645598384196745,-15.205930927909236,12.468351439307032,11.770004272460966,0.1811728528825256,-2.5965049743652173,-14.076308541090356,8.883298592359921,-8.336406757727786,3.143396808997352,8.897722528375823,88.05340193201513,44.01977473705625,5.739901783362576,12,-1.6549911499023722,1.8750076293945028,-7.492488861084013,-12.349990844726591,5.370010375976534,3,0.04860994335984836,-2.226521665823628,218.22999572753903,-1.5854394622731707,220.72000122070312,-1.6435902851108763,227.2700042724609,0.04860994335984836
5038,2021-12-03,226.8600006103516,231.69000244140625,225.32000732421875,229.1699981689453,543800.0,-0.00830562135910351,-1.3636415108227313,-0.2720848310567885,38.1976898919466,45.604242698980215,2.069691631154086,5.172086880022334,-4.431770181817825,-13.174370197241245,12.121510533818949,6.3699951171875,-0.6562441289881349,-4.334999084472628,-15.979521676967778,7.309523508022522,-10.157260380720203,1.4872622117749472,9.242699159699498,64.14252863146707,24.64542007457959,5.822261296247578,12,0.24500274658200283,3.775001525878878,-4.029998779296903,-10.449996948242216,5.149993896484375,4,0.04372740078575421,-1.0166814210602233,228.75999450683597,-2.226521665823628,218.22999572753903,-1.5854394622731707,220.72000122070312,0.04372740078575421
5039,2021-12-06,230.0200042724609,233.33999633789062,229.0,229.9900054931641,657900.0,0.013929311705931147,-3.318383335357707,-0.01298649826932319,38.54307907423986,43.52761830265222,-1.2149399253998752,2.1448937446516823,-7.285363208097493,-16.168565901733018,11.81462601044086,6.479995727539034,-1.3836536033155085,-1.1894958496094148,-12.82705733956601,10.448065640347181,-7.008276594587727,4.629284895368897,4.652079613642343,78.04237342870734,43.37087805734287,5.818780744978303,12,-2.9150009155273153,0.6149978637695597,-7.122501373290987,-13.610000610351534,7.509994506835966,0,0.03056255390278917,-1.3636415108227313,226.8600006103516,-1.0166814210602233,228.75999450683597,-2.226521665823628,218.22999572753903,0.03056255390278917
5040,2021-12-07,234.9499969482422,236.75,231.19000244140625,231.8800048828125,762000.0,0.02143288663685805,-1.4988770209337015,102.33723296051944,49.268769584240395,42.67694346440665,-6.320485607460569,-2.3511843360797116,-11.935607056344338,-20.848111429658275,12.143593813842706,6.729995727539091,-1.9120329706298662,3.3884971618652457,-8.254730299429184,15.031724623159676,-2.433116568781969,9.21011089251246,-16.729995727539062,90.28600555673584,54.25556551967415,5.821613730647218,12,-7.464996337890625,-4.314994812011719,-10.742496490478516,-18.539993286132812,6.3700103759765625,1,0.006384337175924459,-3.318383335357707,230.0200042724609,-1.3636415108227313,226.8600006103516,-1.0166814210602233,228.75999450683597,0.006384337175924459
5041,2021-12-08,234.02999877929688,235.58999633789062,229.9900054931641,234.67999267578125,665600.0,-0.003915719007853369,3.5344033013331124,-0.2117249434628097,51.529552616149516,42.34435071777908,-6.339980262537523,-1.3723847527082285,-10.622146898716437,-19.67759905495552,11.881981249033693,5.599990844726534,-2.2424508026600165,2.3864990234374943,-9.304299318883466,14.077297365758454,-3.4589001477229715,8.23189819459796,-15.439397583007803,84.57175004327505,44.330245457623654,5.8453991711604765,12,-6.5449981689453125,-3.3949966430664062,-9.822498321533203,-17.6199951171875,5.570007324218722,2,0.03255990752011928,-1.4988770209337015,234.9499969482422,-3.318383335357707,230.0200042724609,-1.3636415108227313,226.8600006103516,0.03255990752011928
5042,2021-12-09,234.6199951171875,236.4900054931641,232.75,234.42999267578125,551000.0,0.002521028675674275,-1.1070525935732498,-0.2923141931546082,52.792714419236546,43.046440362202986,-7.525392773389456,-2.0808836080713036,-10.86786674514434,-20.083917276663158,11.214454824706847,3.740005493164091,-2.7225920621227147,2.9839958190918026,-8.698546324413684,14.666537962597289,-2.8572752526609406,8.825266890844546,-15.666205944824213,81.36477473580784,37.064804916491624,5.8412710717527405,12,-7.1349945068359375,-3.9849929809570312,-10.412494659423828,-18.209991455078125,3.290008544921875,3,0.01478987849680058,3.5344033013331124,234.02999877929688,-1.4988770209337015,234.9499969482422,-3.318383335357707,230.0200042724609,0.01478987849680058
5043,2021-12-10,240.0399932861328,240.2400054931641,234.83999633789062,235.4199981689453,716800.0,0.023101177571153597,1.1513896994455661,24.315451333119178,59.683633333500126,44.20857388246608,-12.134935054006064,-7.774245257135135,-15.619474359232868,-25.273602805293535,10.013000581353351,5.620010375976591,-3.388641397972833,8.32449417114259,-3.57295052130911,20.22193886359429,2.3757718249167397,14.27321651736844,-20.730279897216803,98.22053283556738,47.74043185651696,5.948722346225855,12,-10.809989929199219,-9.404991149902344,-15.83249282836914,-23.629989624023438,-5.6999969482421875,4,-0.02462084889444016,-1.1070525935732498,234.6199951171875,3.5344033013331124,234.02999877929688,-1.4988770209337015,234.9499969482422,-0.02462084889444016
5044,2021-12-13,234.1199951171875,240.0,232.97999572753903,239.75,913400.0,-0.0246625493023096,1.2903747734830926,-1.2186170634396385,52.04719556701275,45.93230764851483,-5.74525661908919,-2.362886384742808,-9.057404035950725,-19.1695890697884,8.626581180413273,7.059997558593778,-3.968992096362058,2.650495910644537,-8.804511916866488,14.105503738155562,-3.0770080031109615,8.377999824400035,-13.973070044101576,40.29258169778936,-12.17942211563333,5.727503913755507,12,-4.889991760253906,-3.4849929809570312,-10.292495727539062,-17.709991455078125,-4.7899932861328125,0,-0.009012475031427325,1.1513896994455661,240.0399932861328,-1.1070525935732498,234.6199951171875,3.5344033013331124,234.02999877929688,-0.009012475031427325
5045,2021-12-14,235.38999938964844,236.30999755859372,233.1499938964844,234.1699981689453,791600.0,0.005424586959457356,1.0653635185000512,-0.21669629886602632,49.64325496325976,48.00797471262687,-5.269642348013178,-4.370474514351088,-9.630582923007296,-20.320731571944975,6.764005783384255,3.160003662109318,-3.6336299513636163,4.246500396728521,-6.291874452244713,14.784875245701755,-1.0226870277580815,9.515687821215124,-14.439351099759392,52.68286728277411,1.7822984347338675,5.269187424486612,12,-5.709999084472656,-4.754997253417969,-11.5625,-18.979995727539062,-9.240005493164034,1,0.009091292727801958,1.2903747734830926,234.1199951171875,1.1513896994455661,240.0399932861328,-1.1070525935732498,234.6199951171875,0.009091292727801958
5046,2021-12-15,239.13999938964844,239.6499938964844,234.55999755859372,235.38999938964844,535700.0,0.015931008155501525,1.1341752877423963,3.073767416264352,55.282919069741965,49.66542316881417,-6.416386672461357,-8.272913668800356,-12.685455530831518,-23.915125268766246,6.870143359657255,5.089996337890682,-3.3493090039133335,7.824000549316395,-3.1323779074128026,18.780379006045592,2.3458113209518103,13.30218977768098,-17.417776811628386,85.31368095097397,34.83014360133399,5.478189228364593,12,-6.359992980957031,-8.504997253417969,-15.252498626708984,-22.729995727539062,-6.330001831054716,2,0.009116032199273594,1.0653635185000512,235.38999938964844,1.2903747734830926,234.1199951171875,1.1513896994455661,240.0399932861328,0.009116032199273594
5047,2021-12-16,239.16000366210938,242.2899932861328,236.63999938964844,239.72999572753903,820100.0,8.365088446926627e-05,-1.0142578544676153,-0.15199788411457577,62.95062149590807,52.41574890258767,-5.370805991191531,-8.192348556773027,-12.069270359482857,-23.798265099130305,7.124615330390818,5.649993896484375,-1.7922048174216343,7.513504791259777,-3.9849768207246825,19.011986403244236,1.7642639852675472,13.262745597252007,-16.697069767483555,66.38033893860435,10.961523351114295,5.749240805992228,12,-3.5150070190429688,-8.525001525878906,-15.325004577636719,-22.75,-8.980010986328125,3,0.0018397827172969006,1.1341752877423963,239.13999938964844,1.0653635185000512,235.38999938964844,1.2903747734830926,234.1199951171875,0.0018397827172969006
5048,2021-12-17,232.82000732421875,237.9199981689453,231.75999450683597,237.9199981689453,1544500.0,-0.026509434022454315,1.4156920471646912,8.947476910721903,55.15895495862484,54.26195733418599,2.1272257196450823,-1.877741405244734,-5.2568002901103625,-17.307064187659364,7.488147576176233,7.400009155273409,0.26578137457144635,1.1285079956054744,-10.381519179455296,12.638535170666245,-4.626505591924911,6.88352158313586,-9.167449866102515,10.066599622659858,-47.756165275993446,5.755013587530388,12,3.3199920654296875,-2.1850051879882812,-7.555004119873047,-16.045005798339844,-7.70001220703125,4,0.021862366539669553,-1.0142578544676153,239.16000366210938,1.1341752877423963,239.13999938964844,1.0653635185000512,235.38999938964844,0.021862366539669553
5049,2021-12-20,228.38999938964844,230.27999877929688,224.22000122070312,230.27999877929688,643000.0,-0.019027608432299448,5.412697900099303,0.3705887808804038,57.42210029103032,55.16788296827376,7.0422721478836365,2.556540038355479,-0.38477084931716377,-12.768279440637173,8.134152722629034,8.600006103515625,1.1223602658573668,-3.2209999084472543,-14.803132911078563,8.361133094184055,-9.012066409762923,2.5700665928684145,13.899993896484375,23.076923076923077,-39.77652826193331,5.791066501315657,12,4.864997863769531,2.2450027465820312,-0.6699943542480469,-9.159996032714844,-3.2799987792968466,0,0.026051915425995054,1.4156920471646912,232.82000732421875,-1.0142578544676153,239.16000366210938,1.1341752877423963,239.13999938964844,0.026051915425995054
5050,2021-12-21,229.57000732421875,231.1999969482422,227.77999877929688,229.88999938964844,498300.0,0.005166635744663806,1.3265395095367847,0.16930802580270138,61.25894704054943,56.24892679320708,5.608668548107119,1.263308242400285,-1.034489015970081,-13.810308213460132,8.414285995529704,3.4199981689453125,2.3761197325822536,-1.927992248535162,-13.545174446967621,9.689189949897298,-7.736583347751406,3.880598850681082,12.35858612060548,29.6071303415285,-39.487642625858356,5.808591099216236,12,3.6849899291992188,1.0649948120117188,-1.5900039672851562,-10.340003967285156,-1.350006103515625,1,-0.0010454566603079751,5.412697900099303,228.38999938964844,1.4156920471646912,232.82000732421875,-1.0142578544676153,239.16000366210938,-0.0010454566603079751
5051,2021-12-22,232.7899932861328,233.1000061035156,228.9499969482422,229.8999938964844,270100.0,0.014026161341566423,1.364660722591998,-9.031472032807121,54.680603858330315,56.45869228643973,2.452161059156026,-2.3098045250045516,-3.672289074500952,-16.882568953493887,8.24824315821476,4.150009155273409,3.5347396109975477,1.4409942626953125,-10.020888387175063,12.902876912565688,-4.289947062239861,7.171935587630486,8.78442831420901,47.426650960324594,-18.473959829243654,5.730941324935182,12,0.46500396728515625,-2.5349960327148438,-3.7499923706054688,-12.514991760253906,-1.2799987792968466,2,-0.028523560209423926,1.3265395095367847,229.57000732421875,5.412697900099303,228.38999938964844,1.4156920471646912,232.82000732421875,-0.028523560209423926
5052,2021-12-23,232.1300048828125,234.41000366210938,232.0,234.0,492800.0,-0.0028351235978991696,-1.2629090492291821,-0.6470572706297352,56.302327796591214,56.082991671227624,3.041663538677909,-1.8419119818731815,-2.371298805099201,-16.12014481843852,7.996390575309362,2.410003662109375,3.654524402833431,0.8430053710937386,-10.586216153066005,12.272226895253482,-4.871605390986133,6.55761613317361,9.097328309936557,57.73726586942261,-8.039324612885643,5.714610762079879,12,1.1249923706054688,-1.8750076293945312,-3.0900039672851562,-11.855003356933594,2.6699981689453125,3,0.0029293613986891565,1.364660722591998,232.7899932861328,1.3265395095367847,229.57000732421875,5.412697900099303,228.38999938964844,0.0029293613986891565
5053,2021-12-27,236.5,236.7400054931641,232.2100067138672,233.3699951171875,347600.0,0.0188256366056323,1.5096835822914052,-1.6738037730922384,57.53138038212262,56.69234553957316,-2.104609341409855,-5.736549706808262,-6.182656206593947,-20.269761253730394,7.983493062730151,4.610000610351591,3.818488024198018,4.724500274658197,-6.719782954669654,16.16878350398605,-0.9976413400057424,10.446641889322137,4.3871865533081404,98.083023871709,32.45933452355794,5.722141614663927,12,-3.2450027465820312,-6.245002746582031,-7.459999084472656,-16.224998474121094,0.17999267578125,0,-0.02672307536667551,-1.2629090492291821,232.1300048828125,1.364660722591998,232.7899932861328,1.3265395095367847,229.57000732421875,-0.02672307536667551
5054,2021-12-28,238.1300048828125,238.9900054931641,234.8999938964844,236.02999877929688,601200.0,0.006892198235993741,1.141363222394395,0.670927420927421,54.00303255094236,57.176765271537896,-3.470986678052924,-6.863109773778547,-7.241940034258278,-21.614501093384945,8.207570586783033,4.0900115966796875,3.917618334648921,5.811505126953136,-5.762498905356864,17.385509159263137,0.024503110798121952,11.59850714310815,2.423837963843539,92.32827747294981,28.59219810620717,5.787002016155001,12,-4.875007629394531,-7.875007629394531,-7.885002136230469,-17.855003356933594,-5.639999389648409,1,-0.05463406332195486,1.5096835822914052,236.5,-1.2629090492291821,232.1300048828125,1.364660722591998,232.7899932861328,-0.05463406332195486
5055,2021-12-29,241.02999877929688,242.1999969482422,238.3699951171875,238.94000244140625,510400.0,0.012178196098855842,-1.3715100953316768,0.9952334587941232,58.393289057211334,57.52236193681227,-6.131617521017347,-8.604680171002826,-9.754314895771245,-24.199571002373858,7.651057855607402,4.0699920654296875,3.2091527967689046,7.6959991455078125,-3.133188521829908,18.525186812845533,2.2814053118389666,13.110592979176658,-16.80999755859375,91.16982514003537,28.82718547681209,5.414593833668856,12,-7.775001525878906,-10.775001525878906,-8.647499084472656,-20.75499725341797,-14.039993286132784,2,-0.06604986204859375,1.141363222394395,238.1300048828125,1.5096835822914052,236.5,-1.2629090492291821,232.1300048828125,-0.06604986204859375
5056,2021-12-30,237.5200042724609,241.9900054931641,237.47000122070312,241.13999938964844,569400.0,-0.014562479876415457,-1.4301090264731853,-1.7320581149156886,53.24967555395205,56.44447905437271,-3.213521591664403,-3.7686494080273008,-5.941721206753613,-20.372705254608007,6.765648711233975,4.520004272460966,3.322843208660089,3.221504211425753,-5.086072300603604,11.52908072345511,-0.9322840445889256,7.375292467440431,-12.940403137207,54.11770513727651,-5.5783952993756785,4.153788256014679,12,-4.310005187988253,-7.26500701904294,-5.005001068115206,-17.245002746582003,-11.580001831054659,3,-0.0391546096516977,-1.3715100953316768,241.02999877929688,1.141363222394395,238.1300048828125,1.5096835822914052,236.5,-0.0391546096516977
5057,2021-12-31,239.8800048828125,240.97000122070312,235.22000122070312,237.0,676100.0,0.00993600777997794,1.2727283692990603,-0.7955825324565778,49.80752108823557,55.849875290996124,-6.102379910203638,-5.53672259949019,-8.046699980919897,-22.46627578328878,6.264105102958214,5.75,3.581475918284241,5.025504302978504,-3.209473745167145,13.260482351124153,0.9080152789056797,9.142993327051329,-14.947995831298812,76.77683350032993,21.046925231737276,4.117489024072826,12,-6.670005798339844,-9.625007629394531,-6.055004119873047,-19.605003356933594,-9.680007934570312,4,-0.03489248876772988,-1.4301090264731853,237.5200042724609,-1.3715100953316768,241.02999877929688,1.141363222394395,238.1300048828125,-0.03489248876772988
5058,2022-01-03,236.77999877929688,242.1499938964844,234.8699951171875,240.63999938964844,899800.0,-0.01292315341176542,1.116281906553074,-1.3402757173737974,53.43314962912546,55.40665855078448,-2.661456785331012,-1.7448913743204457,-4.949713827301309,-19.154600008387774,6.112202726646498,7.279998779296903,3.0918360872159383,1.4294982910156193,-5.926069550305726,8.785066132336965,-2.2482856296450393,5.107282211676278,-11.502629969848613,26.057342223536,-30.31887617277727,3.6777839206606693,1,-1.7900009155273438,-6.525001525878906,-2.954998016357422,-16.30999755859375,-4.600006103515625,0,-0.008362174751865847,1.2727283692990603,239.8800048828125,-1.4301090264731853,237.5200042724609,-1.3715100953316768,241.02999877929688,-0.008362174751865847
5059,2022-01-04,237.0500030517578,240.0200042724609,236.5200042724609,236.7899932861328,736900.0,0.0011403170616306468,-7.750133516440974,-0.06736003225691685,52.19926350245499,54.40002704655176,-1.7588125772159344,-1.5401880028404094,-5.163568681447543,-19.17871832294759,6.250311771267461,3.5,2.140973493084431,1.3480026245117074,-5.595360305409628,8.291365554433042,-2.1236788404489744,4.819684089472389,-11.43418167953368,29.74089208728941,-25.982933638412796,3.4716814649606706,1,-1.475006103515625,-6.795005798339844,-4.025001525878906,-15.360000610351562,-14.320007324218778,1,-0.0015608958920610982,1.116281906553074,236.77999877929688,1.2727283692990603,239.8800048828125,-1.4301090264731853,237.5200042724609,-0.0015608958920610982
5060,2022-01-05,236.4499969482422,244.5500030517578,236.3500061035156,237.4499969482422,711700.0,-0.0025311372950482802,-12.666870120291357,-3.8460093896713614,46.11158900520096,53.44791428509295,-0.08967896683935805,-0.8664680486949123,-4.453909946827821,-18.287993102435337,6.951393937476852,8.199996948242216,2.050301535049755,0.6729965209960938,-6.2685695278807145,7.614562569872902,-2.7977865034423246,4.143779545434512,-10.502492064497687,16.322319586247556,-34.18556895050722,3.4707830244384077,1,1.8250045776367188,-5.064994812011719,-4.209995269775391,-14.534996032714844,-13.509994506835938,2,-0.016747690869900578,-7.750133516440974,237.0500030517578,1.116281906553074,236.77999877929688,1.2727283692990603,239.8800048828125,-0.016747690869900578
5061,2022-01-06,241.6499938964844,242.3600006103516,236.55999755859372,237.8500061035156,602500.0,0.02199195185179237,1.2222228718086605,-3.799987792968807,53.130488964328144,53.095487748174826,-4.35912506730287,-5.761730669300874,-9.559906957544996,-23.25717027349785,7.765496842337997,5.910003662109403,2.3286198890710352,5.491993713378946,-1.8696019732604157,12.853589400018308,1.8111958700592652,9.172791556698627,-14.958389086019366,70.04125229157535,20.651280453125302,3.680797843319677,1,-3.2699890136719034,-10.264991760253935,-10.957492828369169,-19.73499298095706,-17.36999511718753,3,-0.06066620638774034,-12.666870120291357,236.4499969482422,-7.750133516440974,237.0500030517578,1.116281906553074,236.77999877929688,-0.06066620638774034
5062,2022-01-07,238.08999633789062,242.1499938964844,237.32000732421875,239.9600067138672,553600.0,-0.014732040755270126,-1.8328463331797176,-0.49210957451933923,57.123533934829794,53.050171476253404,0.15109412343360873,-2.0326554711292886,-5.874093338850173,-19.413018480055484,8.595876681052195,4.829986572265653,2.2667745257712397,1.7584960937500114,-5.614031668723186,9.131023856223209,-1.9277677874866015,5.444759974986624,-10.684055597773863,33.26444815405059,-20.228060374670285,3.6862638812366018,1,1.6200027465820312,-6.254997253417969,-9.219993591308594,-16.17499542236328,-15.489990234375028,4,-0.05103109783428883,1.2222228718086605,241.6499938964844,-12.666870120291357,236.4499969482422,-7.750133516440974,237.0500030517578,-0.05103109783428883
5063,2022-01-10,234.1300048828125,237.0,231.25999450683597,237.0,591100.0,-0.01663233027841382,3.0000106333205534,1.5347482313774448,57.8587207259378,53.478581273475115,4.179015710837945,1.5408741301084774,-1.6592341411077314,-15.186619938848764,8.411301230953008,6.830001831054659,2.3578858846712194,-1.9059959411621037,-9.12482438783951,5.312832505515303,-5.515410164500821,1.7034182821766137,-6.038301650230096,21.595248537843673,-34.26805332379512,3.609414223338706,1,3.774993896484375,0.25499725341796875,-5.260002136230469,-10.550003051757812,-11.740005493164062,0,-0.016785580030792557,-1.8328463331797176,238.08999633789062,1.2222228718086605,241.6499938964844,-12.666870120291357,236.4499969482422,-0.016785580030792557
5064,2022-01-11,232.00999450683597,234.80999755859372,230.57000732421875,234.63999938964844,638800.0,-0.00905484274447288,1.8552111055168305,0.9163795670111764,53.25679222249336,52.9078594029509,5.967113606371214,3.6835616252280374,0.6795002357754072,-12.821800977843367,8.515784048361049,4.239990234374972,2.3968997634882214,-3.9205062866210767,-11.316729982329718,3.475717409087565,-7.618618134475412,-0.2223944387667416,-3.2599592814865446,10.300340648749975,-46.86483484961013,3.698111847854325,1,5.550010681152315,2.375007629394503,-3.1399917602539347,-7.854995727539091,-11.599990844726591,1,0.0007327191628387908,3.0000106333205534,234.1300048828125,-1.8328463331797176,238.08999633789062,1.2222228718086605,241.6499938964844,0.0007327191628387908
5065,2022-01-12,237.52999877929688,238.0399932861328,233.25999450683597,233.55999755859372,517300.0,0.02379209690597306,-1.0918998330551053,-1.5095033650499228,55.960772318956316,53.20909237684026,-0.11351381940968963,-1.7580343136490342,-4.539909823062089,-18.083329690457248,8.82563681301328,6.029998779296847,2.179479351312125,1.4924980163574162,-5.932663555024789,8.917659587739621,-2.220082769333686,5.205078802048519,-8.14796484089112,59.03304002101791,0.6097338848313285,3.7125807856911033,1,0.03000640869140625,-3.1449966430664062,-8.659996032714844,-13.375,-18.729995727539062,2,-0.062307932167799174,1.8552111055168305,232.00999450683597,3.0000106333205534,234.1300048828125,-1.8328463331797176,238.08999633789062,-0.062307932167799174
5066,2022-01-13,241.32000732421875,244.1999969482422,240.32000732421875,241.16000366210938,642700.0,0.015955915313431213,-3.217388419882905,0.040303177055707726,60.71345220645784,54.42086250108718,-3.696535943248989,-5.666892704422537,-8.03260138950526,-21.5597027969076,8.920347017773395,6.6699981689453125,2.1377586778179136,5.173506164550787,-2.5031655625491283,12.850177891650702,1.3351703010008293,9.011842028100745,-11.331254621278902,78.87019943912993,19.519058522954495,3.8383358635499545,1,-3.7600021362304688,-6.935005187988281,-12.260005950927734,-17.165008544921875,-34.560012817382784,3,-0.07616444689610236,-1.0918998330551053,237.52999877929688,1.8552111055168305,232.00999450683597,3.0000106333205534,234.1300048828125,-0.07616444689610236
5067,2022-01-14,239.6000061035156,241.9199981689453,237.5200042724609,238.97999572753903,391000.0,-0.007127470447952922,-1.4858769725470748,3.8749761586877742,53.8518942654436,54.467389682900304,-2.2578683906890262,-4.123659616240019,-6.164216690866567,-19.533043355783235,8.420990033443957,4.399993896484403,1.5834198451246948,3.4315048217773096,-4.283953902305882,11.146963545860501,-0.42622454026428613,7.289234183818905,-9.028803386623025,66.25095857285973,11.31173004581666,3.8577293620415944,1,-2.0400009155273153,-5.215003967285128,-10.540004730224581,-15.445007324218722,-42.800003051757784,4,-0.06393992877278953,-3.217388419882905,241.32000732421875,-1.0918998330551053,237.52999877929688,1.8552111055168305,232.00999450683597,-0.06393992877278953
5068,2022-01-18,237.91000366210938,239.4199981689453,234.3699951171875,238.1699981689453,1077300.0,-0.007053432380448643,2.659429784552104,-0.4193389609430758,49.72704575590038,54.19269882217201,-0.43663481732437504,-2.1426291605846473,-4.314362075815552,-17.614310311389715,8.633191394020901,5.230010986328097,1.4838251967016163,1.4870025634765511,-6.098086082651633,9.072091209604736,-2.305541759587527,5.279546886540629,-6.77964893182218,53.85181163273646,3.4915971635401064,3.792544323064089,1,-0.34999847412109375,-3.5250015258789062,-8.85000228881836,-13.7550048828125,-37.10000610351565,1,-0.06435205465482541,-1.4858769725470748,239.6000061035156,-3.217388419882905,241.32000732421875,-1.0918998330551053,237.52999877929688,-0.06435205465482541
5069,2022-01-19,234.33999633789062,242.9600067138672,234.1000061035156,239.77999877929688,607300.0,-0.015005704969384248,-1.993252090357017,20.92352837607841,41.835492727779254,53.717577013569596,3.0268358811198084,1.998454246539353,-0.6110848981582251,-13.779402064963051,8.654964633696743,8.860000610351591,1.2937230914290012,-2.380504608154297,-9.050533813459793,4.2895245971512,-5.715519210807031,0.9545099944984372,-2.6728556747445964,9.872043784624935,-33.86674756088814,3.335014602652743,1,3.0450057983398438,0.04500579833984375,-4.407493591308594,-10.18499755859375,-28.769989013671875,2,-0.05099426958687714,2.659429784552104,237.91000366210938,-1.4858769725470748,239.6000061035156,-3.217388419882905,241.32000732421875,-0.05099426958687714
5070,2022-01-20,229.3300018310547,237.52999877929688,228.57000732421875,236.2700042724609,525000.0,-0.021379169519197716,-1.118203429082632,1.27573517037103,40.357904025270614,52.29840090922987,7.733955145015216,7.367269984836781,4.53538338451358,-8.45111443947431,8.509694786353702,8.959991455078125,1.0113464109050483,-7.378498840332043,-14.103333623656368,-0.6536640570077168,-10.740916231994191,-4.016081448669894,15.220001220703125,4.862412100823272,-36.011806335302936,3.3624173916621576,1,7.055000305175781,5.055000305175781,0.6025009155273438,-5.1750030517578125,-24.850006103515653,3,-0.038895905889873905,-1.993252090357017,234.33999633789062,2.659429784552104,237.91000366210938,-1.4858769725470748,239.6000061035156,-0.038895905889873905
5071,2022-01-21,226.1499938964844,230.5500030517578,224.94000244140625,229.3000030517578,660500.0,-0.013866515105655286,-1.0143657457504074,0.4538916494437337,34.14183576214218,49.744878890042365,9.481107885284928,10.56604660174898,7.673301169715643,-4.9252815173827855,8.830984910591724,5.6100006103515625,0.6596805386351434,-10.226506805419888,-18.288556292686962,-2.164457318152813,-14.257531549053425,-6.19548206178635,18.080409240722616,6.714712365120369,-28.39457494009995,4.031024743633537,1,8.420005798339815,8.235008239746065,4.007507324218722,-1.9949951171875284,-24.97999572753909,4,-0.03250051312444824,-1.118203429082632,229.3300018310547,-1.993252090357017,234.33999633789062,2.659429784552104,237.91000366210938,-0.03250051312444824
5072,2022-01-24,232.80999755859372,233.2400054931641,221.47999572753903,221.47999572753903,767200.0,0.029449497421422777,-1.0759060662094069,-3.596815524198464,45.763075648359575,48.40091832586701,2.227631721997625,4.173579922453342,0.9710029653417962,-11.224525643518831,9.556291678043099,11.760009765625057,0.7592165152819916,-3.600502777099649,-11.592579743428047,4.3915741892287485,-7.596541260263848,0.3955357060645497,10.64878955078126,52.74672270077579,15.811140147097973,3.996038483164198,1,0.02999877929690342,0.20500183105471592,-1.102493286132784,-8.534996032714815,-23.73999023437497,0,-0.11189383327578739,-1.0143657457504074,226.1499938964844,-1.118203429082632,229.3300018310547,-1.993252090357017,234.33999633789062,-0.11189383327578739
5073,2022-01-25,230.17999267578125,232.5,226.2400054931641,229.67999267578125,520400.0,-0.01129678669469747,1.4357885862208073,0.04413061952289694,43.01970617938628,47.26346432107733,4.736496610001325,6.646603790211856,3.40864508400324,-8.229903919010667,10.114795877099885,6.569992065429631,0.04111980511152069,-5.914507293701178,-14.377581744402704,2.548567157000349,-10.14604451905194,-1.6829700683504143,11.960066950683569,40.50275837279455,2.547333973070181,4.231537225350769,1,2.660003662109375,2.8350067138671875,2.9600067138671875,-5.904991149902344,-21.90998840332034,1,-0.145016902798501,-1.0759060662094069,232.80999755859372,-1.0143657457504074,226.1499938964844,-1.118203429082632,229.3300018310547,-0.145016902798501
5074,2022-01-26,225.1199951171875,232.3000030517578,223.7899932861328,232.19000244140625,645300.0,-0.021982786165611667,1.3347050180216762,-14.1400146484375,39.444758920075174,45.42835172120166,9.740706059087472,11.259215116196117,8.194495905850715,-2.8139265294059044,10.465225393536159,8.510009765625,-0.7851377827021793,-10.32400436401366,-20.036131317324447,-0.6118774107028742,-15.18006784066904,-5.4679408873582815,15.780460675341772,22.67911961082028,-17.26865905615449,4.856063476655392,1,7.720001220703125,7.8950042724609375,8.267505645751953,-0.8449935913085938,-18.5,2,-0.1079868429543056,1.4357885862208073,230.17999267578125,-1.0759060662094069,232.80999755859372,-1.0143657457504074,226.1499938964844,-0.1079868429543056
5075,2022-01-27,225.1100006103516,229.67999267578125,224.94000244140625,227.66000366210938,558500.0,-4.4396353290232504e-05,-2.2802707511655287,0.36067898303621126,32.941435301101194,42.34257206505091,8.720727147861481,10.556613610220921,7.83205205900768,-2.422521415790783,10.35654074264824,4.739990234375,-1.4066965682654313,-9.537998962402327,-19.909635636943364,0.8336377121387102,-14.723817299672845,-4.352180625131808,14.62522757827827,30.86736282671461,-5.055938834831267,5.18581833727052,1,7.110000610351534,7.904998779296847,6.834999084472628,-0.8349990844726847,-23.80000305175787,3,-0.08680197784706645,1.3347050180216762,225.1199951171875,1.4357885862208073,230.17999267578125,-1.0759060662094069,232.80999755859372,-0.08680197784706645
5076,2022-01-28,228.22000122070312,228.3500061035156,222.30999755859372,223.7700042724609,533700.0,0.013815470667314811,1.5647558111282402,-1.7450947539747907,39.72518311806472,40.772937493119926,3.9750962433543293,7.076997784004618,4.578592610325785,-5.135062528784175,10.538717798457622,6.040008544921875,-1.618050957402943,-5.962998199462902,-16.62239260999843,4.696396211072624,-11.292695404730665,-0.6333009941951389,10.419913020261276,57.31292428740473,20.183605617222803,5.329697205267768,1,4.0,4.7949981689453125,3.7249984741210938,-3.9449996948242188,-27.639999389648438,4,-0.10402245800623766,-2.2802707511655287,225.1100006103516,1.3347050180216762,225.1199951171875,1.4357885862208073,230.17999267578125,-0.10402245800623766
5077,2022-01-31,231.50999450683597,231.9199981689453,226.0,226.72999572753903,796000.0,0.014415884972988069,1.1142827559522837,1.0741577657002819,47.233943566359436,40.49592613872649,-0.6516781955292856,3.296822801353443,1.2816397373900656,-8.010337846844209,10.913191914054647,5.9199981689453125,-2.341463349853484,-2.25450439453121,-12.625455769836577,8.116446980774157,-7.439980082183894,2.9309712931214733,6.100324623322905,90.28454115829037,49.0756499596054,5.185475687652683,1,0.7100067138671591,1.5050048828124716,0.24500274658200283,-7.23499298095706,-26.629989624023466,0,-0.13105264160418262,1.5647558111282402,228.22000122070312,-2.2802707511655287,225.1100006103516,1.3347050180216762,225.1199951171875,-0.13105264160418262
5078,2022-02-01,234.8000030517578,235.3500061035156,229.2100067138672,231.1100006103516,487500.0,0.014211086445448107,1.563669493307188,0.7719672350939318,52.87451768043906,41.7224844667998,-4.949752902516451,-0.15718677033112272,-1.9569316514968023,-10.878892856892662,10.907535674993614,6.139999389648409,-3.6292657183523716,1.1345039367675724,-9.152708505617625,11.42171637915277,-4.009102284425012,6.278110157960157,1.8424966742438755,95.78218794977731,48.57071303969509,5.143606221192595,2,-5.295005798339844,-1.785003662109375,-3.0450057983398438,-10.525001525878906,-29.8800048828125,1,-0.1095826038889246,1.1142827559522837,231.50999450683597,1.5647558111282402,228.22000122070312,-2.2802707511655287,225.1100006103516,-0.1095826038889246
5079,2022-02-02,236.67999267578125,237.38999938964844,232.41000366210938,235.4499969482422,647300.0,0.00800677001528416,2.758474356685918,0.33333195494318535,49.05323476704945,42.68863232699745,-7.222422195135891,-2.177984336799341,-3.7006812035895678,-12.303217272604883,10.783331611010615,4.9799957275390625,-4.458030943203141,3.032994079589855,-7.22989228327657,13.29588044245628,-2.0984491018433573,8.164437261023068,-15.199996948242216,95.2917332383538,47.52768963102773,5.131443181433212,2,-7.2449951171875,-3.6649932861328125,-4.924995422363281,-12.404991149902344,-32.59999084472656,2,-0.12003544567553748,1.563669493307188,234.8000030517578,1.1142827559522837,231.50999450683597,1.5647558111282402,228.22000122070312,-0.12003544567553748
5080,2022-02-03,232.4900054931641,235.9900054931641,232.1699981689453,235.9900054931641,521500.0,-0.017703174380087394,1.1828613281250162,-2.845538339391383,40.25170772794271,43.367506989864175,-2.8352010805746204,1.7919954244088387,0.5206715543303915,-7.6650086768115955,9.951581793019171,4.5099945068359375,-5.130377920667229,-0.9589935302734034,-11.146707803371982,9.228720742825175,-6.052850666822707,4.1348636062759,-10.691809692382861,67.50667571940451,22.699264651590468,5.093857136549291,2,-3.055007934570341,0.5249938964843466,-0.7350082397461222,-5.80500030517581,-33.32000732421878,3,-0.11127364516638216,2.758474356685918,236.67999267578125,1.563669493307188,234.8000030517578,1.1142827559522837,231.50999450683597,-0.11127364516638216
5081,2022-02-04,226.9900054931641,231.6300048828125,223.33999633789062,231.52999877929688,689100.0,-0.023656930921969077,2.4978898471225626,1.2971409388950812,37.15100606340282,42.41061036931343,3.125125724657636,6.469065481878005,5.861755851483196,-1.7747163755427664,9.525842523386945,9.150009155273466,-5.326410576717734,-5.7259941101073935,-15.531650346135564,4.079662125920777,-10.628822228121493,-0.8231659920932941,-4.8799736206055115,25.978707206165403,-15.450494096686178,4.90282811801409,2,2.859992980957003,6.024993896484347,4.764991760253878,2.2449951171874716,-22.720001220703182,4,-0.11313276934276184,1.1828613281250162,232.4900054931641,2.758474356685918,236.67999267578125,1.563669493307188,234.8000030517578,-0.11313276934276184
5082,2022-02-07,225.94000244140625,228.97000122070312,223.92999267578125,228.44000244140625,709900.0,-0.004625767771037181,1.8314674164623588,0.5506616072839013,37.64195433516027,41.813082386621645,3.4622276010325095,6.916777012283006,6.814736881440922,-0.41703898050968746,9.077095774603668,5.040008544921875,-5.101230038889611,-6.168497467041021,-16.07723817613936,3.7402432420573177,-11.122867821590177,-1.214127112491866,-3.524371218505877,18.505377500187343,-20.47039957698872,4.954370354549165,2,3.9099960327148438,7.0749969482421875,5.7924957275390625,3.4300003051757812,-18.41999816894534,0,-0.11224218968010435,2.4978898471225626,226.9900054931641,1.1828613281250162,232.4900054931641,2.758474356685918,236.67999267578125,-0.11224218968010435
5083,2022-02-08,230.1999969482422,231.57000732421875,226.05999755859372,226.6999969482422,564100.0,0.018854538642136598,-1.3054440053373697,-1.4,45.785829512162756,42.51764578574249,-0.8880151695752545,2.4741088589724995,2.7192812536739552,-4.365095225022827,9.689759527115578,5.6300048828125,-4.159762961349685,-1.7120025634765739,-11.607813263067044,8.183808136113896,-6.659907913271809,3.235902786318661,-7.484878362006839,48.82561651467613,5.913602135769125,4.947905349795239,2,-0.34999847412109375,2.81500244140625,1.532501220703125,0.43500518798828125,-22.020004272460938,1,-0.10999127889268645,1.8314674164623588,225.94000244140625,2.4978898471225626,226.9900054931641,1.1828613281250162,232.4900054931641,-0.10999127889268645
5084,2022-02-09,232.17999267578125,234.22999572753903,230.4199981689453,231.9199981689453,523500.0,0.008601197887870615,-1.3374257536965006,0.07428414481026786,53.09176829540817,44.75657167399882,-1.9682118081329918,0.5349280112216661,0.9128158109351432,-5.988294351487127,10.304018080415334,4.029998779296847,-4.251268541038286,0.25949325561524006,-9.636963867045637,10.155950378276117,-4.688735305715198,5.2077218169456785,-9.171376473477636,69.88134339970384,21.241055910464397,4.948228561330433,2,-2.3299942016601562,0.8350067138671875,0.4425048828125,-1.5449905395507812,-25.839996337890625,2,-0.11740888692723017,-1.3054440053373697,230.1999969482422,1.8314674164623588,225.94000244140625,2.4978898471225626,226.9900054931641,-0.11740888692723017
5085,2022-02-10,222.72999572753903,229.32000732421875,221.3600006103516,223.1199951171875,1905100.0,-0.04070116825887882,-4.086283131913474,-1.500029344445206,46.73414808785634,45.53534555953122,7.944083129289254,9.295900963965096,10.6412695539411,3.8005414785058917,10.795604791712163,10.819992065429659,-4.213142388035067,-8.45050354003908,-18.784517103389277,1.8835100233111177,-13.617510321714178,-3.283496758363981,14.660003662109403,10.644876744031247,-41.5100888190281,5.167006781675099,2,6.645004272460966,10.225006103515653,10.185001373291044,7.905006408691435,-16.979995727539034,3,-0.08373364277031858,-1.3374257536965006,232.17999267578125,-1.3054440053373697,230.1999969482422,1.8314674164623588,225.94000244140625,-0.08373364277031858
5086,2022-02-11,222.94000244140625,226.8800048828125,221.08999633789062,224.5800018310547,1001500.0,0.000942875759420092,-1.1685378168549247,4.205133221174231,39.25070693668747,44.64831926734545,7.717971831031605,8.051091788292183,10.798173707721077,3.9028988931552817,10.386601497789039,5.790008544921875,-3.5030817171146964,-7.321496582031244,-17.113718607082347,2.470725443019859,-12.217607594556796,-2.4253855695056927,14.129396972656252,14.079194744659162,-36.431138816280054,4.8961110125255525,2,6.299995422363281,9.704994201660156,11.889999389648438,8.444999694824219,-13.540008544921847,4,-0.10662063340879457,-4.086283131913474,222.72999572753903,-1.3374257536965006,232.17999267578125,-1.3054440053373697,230.1999969482422,-0.10662063340879457
5087,2022-02-14,224.27999877929688,225.83999633789062,220.0800018310547,222.9900054931641,1495100.0,0.006010569315584302,1.6122492759841254,-0.7865815647707751,43.388616564998316,43.594330254518695,5.860882097185936,5.801981503294201,9.508758749441085,2.7976121553049893,10.544065825566967,5.7599945068359375,-2.3842383662178293,-5.2154998779296875,-14.303394166577533,3.872394410718158,-9.759447022253596,-0.6715527336057789,12.150224511718761,29.681970034529147,-21.181563620777677,4.543947144323923,2,4.4550018310546875,7.8600006103515625,10.60250473022461,7.105003356933594,-10.94000244140625,0,-0.08921880959401485,-1.1685378168549247,222.94000244140625,-4.086283131913474,222.72999572753903,-1.3374257536965006,232.17999267578125,-0.08921880959401485
5088,2022-02-15,222.6000061035156,225.25,214.3999938964844,216.3800048828125,2268000.0,-0.007490604088305153,-1.1316269909077072,4.8217314675720315,46.944724205628255,43.360051303249676,6.289746826831163,6.615350436704404,11.282105874959058,4.658942951244484,11.505900720783055,10.850006103515597,-1.912931524988494,-6.129992675781267,-14.803312676027105,2.5433273244645704,-10.466652675904186,-1.7933326756583483,12.849203899902392,41.35154538508223,-12.536924464419073,4.336660000122917,2,2.5949935913086506,6.699989318847685,13.17249298095706,8.784996032714872,-7.930007934570284,1,-0.06774484015082205,1.6122492759841254,224.27999877929688,-1.1685378168549247,222.94000244140625,-4.086283131913474,222.72999572753903,-0.06774484015082205
5089,2022-02-16,222.38999938964844,225.77999877929688,218.8800048828125,221.2700042724609,1182700.0,-0.0009434263616754368,-1.3389834015238116,0.18006348832531682,46.7181430217872,44.07854411367684,4.760126328733747,6.202179343900497,11.483079559990529,5.025839046443934,11.952068580529879,6.899993896484375,-2.155326216608927,-5.742499542236317,-14.43501510662989,2.950016022157257,-10.088757324433118,-1.3962417600395156,11.375273325214863,53.55226744174145,-3.114037100712821,4.346257782196793,2,1.9249954223632812,6.909996032714844,13.755001068115234,8.995002746582031,-6.80999755859375,2,-0.06389678831272405,-1.1316269909077072,222.6000061035156,1.6122492759841254,224.27999877929688,-1.1685378168549247,222.94000244140625,-0.06389678831272405
5090,2022-02-17,220.41000366210938,223.00999450683597,219.69000244140625,222.3699951171875,983900.0,-0.008903258837956618,1.0493839951774362,-1.7499999999999556,40.31257263166821,44.429829287928555,5.415912410613856,7.883856636284406,13.271915578962052,7.108095283587431,13.353723191155234,3.319992065429716,-3.0968814759953887,-7.276495361328131,-16.602562723504548,2.0495720008482863,-11.939529042416353,-2.613461680239908,11.806046747283602,48.157087138857186,-8.07929614761597,4.663033681088213,2,3.9049911499023438,8.889991760253906,15.5625,10.974998474121094,-9.919998168945284,3,-0.06383561131729854,-1.3389834015238116,222.38999938964844,-1.1316269909077072,222.6000061035156,1.6122492759841254,224.27999877929688,-0.06383561131729854
5091,2022-02-18,218.8000030517578,221.5,217.0800018310547,219.83999633789062,933500.0,-0.007304571406022475,1.0275218120159448,0.5306111327364733,33.54905528164589,43.975062726426955,6.416780508010561,9.396757850472824,14.697765662284041,8.870791731418251,14.500270841500685,4.4199981689453125,-4.106193755901387,-8.518996429443348,-18.644957056901376,1.6069641980146798,-13.581976743172362,-3.456016115714334,11.990762836602471,38.46161028207398,-12.911564550562488,5.062980313729021,2,5.514991760253906,10.499992370605469,17.172500610351562,12.584999084472656,-3.350006103515625,4,-0.05964352317065913,1.0493839951774362,220.41000366210938,-1.3389834015238116,222.38999938964844,-1.1316269909077072,222.6000061035156,-0.05964352317065913
5092,2022-02-22,206.75999450683597,217.9499969482422,204.97000122070312,217.8999938964844,1313300.0,-0.05502746058954,1.309606651959964,10.711607024957084,20.40943043914295,41.15546282942475,17.265657022585145,20.432695775570295,26.390900688621883,20.96325953612481,15.617195509618226,13.830001831054688,-4.719951097403964,-19.256504821777327,-32.59921910562727,-5.913790537927383,-25.9278619637023,-12.585147679852355,22.719509622174257,8.60160257632342,-35.61933194873709,6.67135714192497,2,12.840003967285128,17.20500946044919,29.21250915527341,24.625007629394503,5.060012817382784,1,0.012768424549175261,1.0275218120159448,218.8000030517578,1.0493839951774362,220.41000366210938,-1.3389834015238116,222.38999938964844,0.012768424549175261
5093,2022-02-23,196.8000030517578,208.1000061035156,195.75,207.8000030517578,1494000.0,-0.0481717533357201,1.1293102767890317,0.9874327291455215,14.04615331705476,36.81706116516326,24.57381706937116,29.2641071165491,35.7064014003532,31.044147173229476,17.009884701665705,12.350006103515597,-5.03596905248736,-27.547496795654297,-46.05036091912814,-9.044632672180455,-36.79892885739122,-18.296064733917376,30.228550786421692,3.496513800998554,-32.84888493272667,9.251432061736928,2,15.735000610351562,22.55500030517578,39.17250061035156,34.584999084472656,10.160003662109375,2,0.08404468002870336,1.309606651959964,206.75999450683597,1.0275218120159448,218.8000030517578,1.0493839951774362,220.41000366210938,0.08404468002870336
5094,2022-02-24,200.80999755859372,202.0399932861328,190.7899932861328,192.1300048828125,1265800.0,0.020375988031775094,1.0197515306751408,-0.7890902432528383,21.34585982391107,33.99614024694712,17.484736237724007,24.600782619257274,31.276073067579887,27.19380488538829,18.240525530906222,11.25,-5.30979895157958,-22.3220024108887,-43.59743610505245,-1.0465687167249484,-32.95971925797059,-11.68428556380681,22.465129819004233,31.098708543879557,-1.2510900927432367,10.637716847081878,2,8.025001525878935,16.06500244140628,35.16250610351565,30.575004577636747,6.6699981689453125,3,0.06902047098679653,1.1293102767890317,196.8000030517578,1.309606651959964,206.75999450683597,1.0275218120159448,218.8000030517578,0.06902047098679653
5095,2022-02-25,205.57000732421875,206.1699981689453,200.00999450683597,201.8999938964844,693500.0,0.023704047724198096,1.5297781676901752,0.42281296365311,30.36303556495716,33.008621205643756,11.213856176187761,19.290880997830982,26.101432534906678,22.636000146868014,19.27399371133315,6.160003662109347,-6.390092245638186,-16.584992980957026,-39.22859278269493,6.058606820780881,-27.906792881825993,-5.263193080088058,13.157201280574071,48.127680908034385,14.35350491888331,11.321799900868953,2,2.7449874877929688,8.589988708496094,30.31499481201172,25.81499481201172,6.3499908447265625,4,0.04869384710897284,1.0197515306751408,200.80999755859372,1.1293102767890317,196.8000030517578,1.309606651959964,206.75999450683597,0.04869384710897284
5096,2022-02-28,204.47999572753903,204.82000732421875,200.02999877929688,202.0,1040400.0,-0.005302386329930853,2.03163282551486,0.6757456822358384,30.340778679072002,31.558861440540838,10.51578759425044,19.511525610839954,26.63470634221565,23.894391909172867,20.002263963157922,5.540008544921875,-8.253579899073515,-16.48800430297854,-40.25406619398677,7.2780575880296965,-28.371035248482656,-4.604973357474421,10.33600273264139,50.405009556405155,14.092214822517342,11.883030945504116,2,3.8050003051758097,9.610000610351591,30.905006408691435,26.905006408691435,7.25,0,0.029391675915492188,1.5297781676901752,205.57000732421875,1.0197515306751408,200.80999755859372,1.1293102767890317,196.8000030517578,0.029391675915492188
5097,2022-03-01,201.1699981689453,209.6499938964844,198.4499969482422,204.22999572753903,1051100.0,-0.016187390589562423,-1.6352933995864039,-1.2338721089774776,22.93492808481875,28.891106316006447,11.401924165193634,21.536152880344616,29.337380027286542,27.318826508165614,21.154555989486408,11.199996948242216,-9.264876888686473,-18.281002044677734,-43.065222516443896,6.503218427088427,-30.673112280560815,-5.888891808794654,10.28235956686845,55.03713969720276,19.468266057579036,12.392110235883075,3,7.114997863769531,12.919998168945312,33.30750274658203,30.215003967285156,11.660003662109375,1,0.07098473385332715,2.03163282551486,204.47999572753903,1.5297781676901752,205.57000732421875,1.0197515306751408,200.80999755859372,0.07098473385332715
5098,2022-03-02,209.07000732421875,210.75,201.3500061035156,203.3500061035156,1090900.0,0.039270314794350725,1.0704862989987727,-1.8692829360726306,30.596155965018838,27.09977442080996,1.5431284831320227,12.237083160235272,21.113712394156238,19.529259521386336,22.90580501420571,9.580001831054688,-9.811263894701142,-9.094493103027332,-33.18552667026802,14.996540464213354,-21.140009886647675,2.9510236805930106,-18.280014038085938,91.5832058582722,57.861441416346906,12.04551678362035,3,-2.170013427734375,5.019989013671875,23.85749053955078,22.31499481201172,8.509994506835938,2,0.013153488801171731,-1.6352933995864039,201.1699981689453,2.03163282551486,204.47999572753903,1.5297781676901752,205.57000732421875,0.013153488801171731
5099,2022-03-03,208.2700042724609,210.57000732421875,205.66000366210938,209.75,1063600.0,-0.0038264840662545208,2.1474277777506074,-0.2587404565898251,35.79569300650164,26.597898906902564,0.14480405330641588,11.383172334385648,21.71690197228125,20.44176259313602,25.090478905920993,4.910003662109375,-10.836161404732877,-8.473996734619163,-31.284503298147968,14.33650982890964,-19.879250016383565,2.9312565471452388,-17.080810852050746,79.83743811197941,41.41219548331311,11.405253281764402,3,-2.125007629394503,5.819992065429716,24.657493591308622,23.11499786376956,17.470001220703182,3,-0.006289900281943428,1.0704862989987727,209.07000732421875,-1.6352933995864039,201.1699981689453,2.03163282551486,204.47999572753903,-0.006289900281943428
5100,2022-03-04,206.6199951171875,208.1000061035156,202.47999572753903,205.6699981689453,760000.0,-0.007922452208311559,1.8746717034736435,-0.6418916829049396,34.409630349173625,26.693518358850085,-0.41014159348782186,11.58991278513102,23.108825533211643,22.228232460495406,27.450118819597524,5.790008544921875,-12.12155531860364,-8.83050537109375,-30.79992053300461,13.13890979081711,-19.815212952049194,2.154202209861694,-15.039585565185547,66.42273286084857,23.888547037247328,10.98470758095543,3,-2.25,7.470001220703125,26.30750274658203,24.76500701904297,14.350006103515625,4,0.004162233233350854,2.1474277777506074,208.2700042724609,1.0704862989987727,209.07000732421875,-1.6352933995864039,201.1699981689453,0.004162233233350854
5101,2022-03-07,201.30999755859372,207.05999755859372,200.4900054931641,206.3800048828125,1289400.0,-0.025699340257859027,1.0435457384502942,-5.336866958993911,29.603987064585468,27.715135761677033,2.4115982891972862,15.681377517415314,27.98990804264909,27.64695512662155,28.703715350352716,6.569992065429631,-13.66500787785509,-12.856502532959013,-34.98737032631709,9.274365260399065,-23.921936429638038,-1.791068636279988,-9.346196197631798,23.252031713462113,-20.04419030564431,11.065433896679034,3,-0.5400009155273153,12.779998779296903,31.30750274658206,30.075004577636747,20.57000732421878,0,0.05270478733806261,1.8746717034736435,206.6199951171875,2.1474277777506074,208.2700042724609,1.0704862989987727,209.07000732421875,0.05270478733806261
5102,2022-03-08,200.5800018310547,205.1999969482422,198.25999450683597,202.97999572753903,963200.0,-0.003626226895793172,1.0292415663913754,0.473370893375219,30.11200154351826,29.500230009061866,2.428114725980066,15.193004663857664,28.294939461803494,28.50951914759895,30.089419169646646,6.940002441406222,-14.929742604620543,-12.318498229980463,-34.51500727255572,9.878010812594795,-23.416752751268092,-1.2202437086928342,-8.240476497311988,18.5749103592348,-23.935926759408723,11.098254521287629,3,0.18999481201171875,13.509994506835938,32.037498474121094,30.80500030517578,20.0,1,0.05558876156495307,1.0435457384502942,201.30999755859372,1.8746717034736435,206.6199951171875,2.1474277777506074,208.2700042724609,0.05558876156495307
5103,2022-03-09,204.8800048828125,207.1100006103516,202.42999267578125,205.4900054931641,776800.0,0.021437845311117476,1.4311787343497746,0.254167567361382,35.27335036396494,31.04772895795674,-0.6763307009697712,9.379734678869596,23.470297111567504,24.295943808753236,31.890490916277216,6.529998779296903,-15.813988717087113,-6.752495574951183,-27.64396039191115,14.138969242008784,-17.198227983431167,3.6932368335288004,-12.172270055744661,53.77744502937086,12.140167777748822,10.445732408479985,3,-0.37500762939453125,9.209991455078125,27.73749542236328,26.50499725341797,13.79998779296875,2,0.038803186054146455,1.0292415663913754,200.5800018310547,1.0435457384502942,201.30999755859372,1.8746717034736435,206.6199951171875,0.038803186054146455
5104,2022-03-10,204.9199981689453,205.38999938964844,201.0,202.0200042724609,613400.0,0.0001952034614391973,1.2864601959802588,-4.754083598068715,36.53277799254281,31.733255894355143,-0.08047232910990942,7.581485110817539,22.842764357808193,24.334387077672602,34.2925618458919,4.3899993896484375,-14.9049141678492,-5.3495025634765625,-24.03727549234253,13.338270365389405,-14.693389027909546,3.9943839009564215,-11.851418038418842,67.6828842798993,25.76033396470413,9.343886464432984,3,-0.41500091552734375,9.169998168945312,26.34000015258789,26.465003967285156,13.330001831054688,3,0.06178022533297067,1.4311787343497746,204.8800048828125,1.0292415663913754,200.5800018310547,1.0435457384502942,201.30999755859372,0.06178022533297067
5105,2022-03-11,204.0800018310547,207.5,203.8600006103516,205.5800018310547,527500.0,-0.0040991428137633346,-2.752571967909472,-0.5172424679301622,37.02855495501698,32.47634214723792,0.5877476381886311,7.32836016477944,22.97985683176043,25.135524466679954,35.48400231606945,3.639999389648409,-12.455216639000838,-5.256999206542957,-23.172067362788,12.658068949702084,-14.214533284665464,3.700534871579549,-10.65779330313876,62.98705480775412,19.77465037559515,8.957534078122517,3,0.42499542236328125,9.30999755859375,27.144996643066406,27.30500030517578,18.819992065429716,4,0.10613486607100486,1.2864601959802588,204.9199981689453,1.4311787343497746,204.8800048828125,1.0292415663913754,200.5800018310547,0.10613486607100486
5106,2022-03-14,199.1699981689453,204.0,197.27999877929688,202.7100067138672,1229000.0,-0.02405921020215429,1.1960805824274459,2.3600056966145835,42.35033873209066,34.6336099969348,5.213580367465227,10.926474123138235,27.228564529369578,29.95185654145152,36.915703184281426,6.8000030517578125,-10.818891190040517,-8.978502655029303,-26.235608367336653,8.278603057278048,-17.607055511182978,-0.3499497988756275,-5.401233811587701,18.49314250393414,-27.89531632509895,8.62855285615367,3,4.845001220703125,13.339996337890625,32.05500030517578,32.215003967285156,28.850006103515597,0,0.10945425140420006,-2.752571967909472,204.0800018310547,1.2864601959802588,204.9199981689453,1.4311787343497746,204.8800048828125,0.10945425140420006
5107,2022-03-15,204.2700042724609,204.9499969482422,199.50999450683597,201.2400054931641,814700.0,0.02560629688407956,1.4783699800487875,-0.8559297924981951,58.34636438713582,37.71696648828113,0.6700132692996874,4.480208581258694,21.436808974147226,24.7466468818358,38.23766751449105,5.779998779296875,-9.999842827816138,-2.877996826171909,-18.433561602307833,12.677567949964015,-10.655779214239885,4.899785561896067,-10.16161520225046,68.39534890665237,15.896389135972846,7.777782388067966,3,-0.3450012207030966,8.239990234375028,27.162494659423857,27.11499786376956,21.289993286132812,1,0.08620942988214209,1.1960805824274459,199.1699981689453,-2.752571967909472,204.0800018310547,1.2864601959802588,204.9199981689453,0.08620942988214209
5108,2022-03-16,207.5200042724609,208.8999938964844,203.07000732421875,205.3699951171875,1235800.0,0.01591031444668234,1.3747455567606381,0.7095742645059312,57.62673473628054,40.1426377915899,-3.154730300467463,0.04482474504962397,17.618500183383816,21.29670542268653,38.73002778770149,5.829986572265653,-8.982408988614822,1.126003265380831,-12.634257469418174,14.886264000179835,-5.7541271020186855,8.006133632780347,-13.078782983654662,88.12400857223851,31.558249804599185,6.880130367399506,3,-4.430007934570284,4.989990234375028,23.912494659423857,23.86499786376956,10.869995117187528,2,0.06293368007764122,1.4783699800487875,204.2700042724609,1.1960805824274459,199.1699981689453,-2.752571967909472,204.0800018310547,0.06293368007764122
5109,2022-03-17,208.17999267578125,208.30999755859372,203.0200042724609,204.5800018310547,765200.0,0.003180360397708082,1.7409287303978362,1.674407216311953,53.271477053299016,42.238398536492724,-4.278790077091799,-1.8280510884305556,16.377450439622066,20.466366441889363,39.35280608108412,5.2899932861328125,-7.15592528961011,2.4964920043945256,-9.080338495594134,14.073322504383185,-3.291923245599804,8.284907254388855,-13.412595812751135,93.80377346597871,34.676482167887414,5.788415249994333,3,-5.089996337890625,4.3300018310546875,23.252506256103516,23.20500946044922,15.69000244140625,3,0.05043712349607321,1.3747455567606381,207.5200042724609,1.4783699800487875,204.2700042724609,1.1960805824274459,199.1699981689453,0.05043712349607321
5110,2022-03-18,206.33999633789062,207.69000244140625,200.72999572753903,206.0399932861328,1746300.0,-0.008838487859667787,3.6399808757483316,0.08333439297415748,52.288386612064464,44.75888737510149,-2.7744516564992523,-1.1554303915389426,17.6223672421861,22.152962775828883,40.09221614892941,7.449996948242216,-6.27414652343478,1.3599960327148324,-7.933715615379754,10.653707680809418,-3.2868597913324606,6.006851856762125,-11.252947412121102,77.96903068567389,17.00567318681476,4.646855824047298,3,-3.25,3.7150039672851562,25.09250259399414,25.045005798339844,17.100006103515625,4,0.057720286291981004,1.7409287303978362,208.17999267578125,1.3747455567606381,207.5200042724609,1.4783699800487875,204.2700042724609,0.057720286291981004
5111,2022-03-21,205.75,207.25999450683597,203.2700042724609,206.3999938964844,888500.0,-0.0028593406434129776,2.3670873036311804,-2.1666242815727514,56.03903224183894,47.639668563803795,-1.6633238756914182,-1.6793363698183725,17.4305218935082,22.54577090825984,40.576374558045536,3.989990234375057,-5.8810176303008745,1.422499847412098,-5.2480545613641425,8.093054256188339,-1.9127773569760222,4.757777051800218,-10.349692052745866,66.45373694105918,4.544917140706993,3.335277204388115,3,-2.660003662109375,3.0849990844726562,25.415000915527344,25.63500213623047,19.1300048828125,0,0.08335355478242734,3.6399808757483316,206.33999633789062,1.7409287303978362,208.17999267578125,1.3747455567606381,207.5200042724609,0.08335355478242734
5112,2022-03-22,209.3999938964844,211.5800018310547,204.9199981689453,207.7899932861328,1203700.0,0.01773994603394602,1.231150846898794,-2.476947274519866,50.49003079856943,49.3304108343154,-4.392554413568803,-5.398174436976404,13.139746596939261,18.75309871139271,39.68324869780263,6.660003662109375,-5.153337845547668,4.9404937744140796,-2.0304548242029625,11.911442373031122,1.4550194751055585,8.4259680737226,-13.69269210817535,79.90777227430397,20.85398680968268,3.485474299308514,3,-4.969993591308622,-1.0849990844726847,21.542503356933565,21.985008239746065,-0.009994506835965922,1,0.0889207780262935,2.3670873036311804,205.75,3.6399808757483316,206.33999633789062,1.7409287303978362,208.17999267578125,0.0889207780262935
5113,2022-03-23,213.33999633789062,214.2899932861328,207.1699981689453,208.8500061035156,962100.0,0.018815676008825166,1.228486009160072,2.788812752930887,56.88670810017833,51.59195862405268,-7.829680376990268,-8.469756583102651,8.719196295769791,14.777304736426089,37.951592361814775,7.1199951171875,-3.454150792641485,8.05349655151366,0.9848282557993002,15.12216484722802,4.51916240365648,11.58783069937084,-16.997786547871755,92.9941215392025,35.05868712374915,3.5343341478571735,3,-7.555000305175781,-5.055000305175781,17.097503662109375,18.045005798339844,-13.709991455078125,2,0.05727946672197781,1.231150846898794,209.3999938964844,2.3670873036311804,205.75,3.6399808757483316,206.33999633789062,0.05727946672197781
5114,2022-03-24,214.6699981689453,215.67999267578125,212.32000732421875,213.72000122070312,817000.0,0.006234188871683477,1.2626270929557493,0.21158107226360587,61.030431039133035,54.25883374451002,-8.52801138761933,-9.178762059008818,6.982538213787848,13.410578919303191,35.75878634622774,3.3599853515625,-1.6070465494256894,8.690498352050781,0.7998666201557114,16.58113008394585,4.7451824861032605,12.635814217998302,-17.250921369159613,93.24418252169149,34.879417579190765,3.945315865947534,3,-8.19000244140625,-6.385002136230469,12.577499389648438,14.805000305175781,-14.179992675781222,3,0.017328929298147555,1.228486009160072,213.33999633789062,1.231150846898794,209.3999938964844,2.3670873036311804,205.75,0.017328929298147555
5115,2022-03-25,215.5800018310547,216.2700042724609,211.72000122070312,216.1300048828125,802900.0,0.004239081706206571,9.963838588106206,-0.578952440610996,72.23436068298938,57.579280627943206,-8.53247013272454,-9.802995805050443,5.4901147896423765,12.475316658316842,34.23219264683923,4.550003051757784,-0.23137787772822094,9.10000228881836,0.12357956117006097,18.076425016466658,4.61179092499421,13.588213652642509,-16.700051761189343,94.69228891225984,30.568821620849576,4.488211363824148,3,-7.69000244140625,-8.680007934570312,11.227493286132812,13.894996643066406,-15.660003662109375,4,0.03845437060822321,1.2626270929557493,214.6699981689453,1.228486009160072,213.33999633789062,1.231150846898794,209.3999938964844,0.03845437060822321
5116,2022-03-28,210.4900054931641,215.9199981689453,210.07000732421875,215.9199981689453,706100.0,-0.023610707369227657,1.1546956668352724,9.872659176029911,63.593976187067454,58.16234860571339,-1.8638714740044406,-4.468775059421716,9.804354933091389,17.48369436129954,32.704016480350575,5.8499908447265625,0.9719306759586459,3.7095054626465185,-5.3866001850222744,12.805611110315311,-0.8385473611878922,8.25755828648093,-9.871050003039187,49.07492800813122,-19.95048058862799,4.548052823834401,3,-1.9900054931641193,-4.345008850097685,16.31748962402341,18.984992980957003,-2.860000610351591,0,0.06152309663302624,9.963838588106206,215.5800018310547,1.2626270929557493,214.6699981689453,1.228486009160072,213.33999633789062,0.06152309663302624
5117,2022-03-29,215.4499969482422,216.38999938964844,212.1300048828125,212.5800018310547,587300.0,0.023564023590845418,-1.2599506212814182,-0.5285449334007783,64.24144514129915,58.89731642849324,-5.667167557666687,-8.752855162462424,4.165697669041236,12.403195379025021,31.917490477327938,5.899993896484347,2.394457401898194,7.955496978759754,-1.5202052747912944,17.431199232310803,3.21764585198423,12.693348105535279,-13.265936579883686,89.80474710463689,18.071875911916422,4.73785112677552,3,-6.8899993896484375,-11.080001831054688,11.357498168945312,14.025001525878906,-14.1199951171875,1,0.04376889333089995,1.1546956668352724,210.4900054931641,9.963838588106206,215.5800018310547,1.2626270929557493,214.6699981689453,0.04376889333089995
5118,2022-03-30,211.82000732421875,214.1699981689453,211.66000366210938,214.1699981689453,716800.0,-0.016848408797589753,1.1361738599692226,-0.8188135340904258,58.4766767154811,59.47567194651347,-1.5232651637049912,-5.171420401758866,7.115330234068097,15.90423743212034,31.300776800866874,3.7899932861328125,3.7699295614038135,4.188007354736328,-5.462158699371628,13.838173408844284,-0.6370756723176498,9.013090381790306,-7.931234273305449,27.68990818157016,-42.714727323386256,4.825083027053983,3,-3.260009765625,-8.230010986328125,9.962493896484375,12.939994812011719,-8.960006713867159,2,-0.011472041594497995,-1.2599506212814182,215.4499969482422,1.1546956668352724,210.4900054931641,9.963838588106206,215.5800018310547,-0.011472041594497995
5119,2022-03-31,206.9600067138672,211.22000122070312,206.91000366210938,211.22000122070312,727800.0,-0.02294401115241529,1.0234756414251585,1.8127706822328564,53.22004334699983,59.5791893615063,3.5151354421555254,-0.4369987064550287,11.339562279438553,20.611468887163113,30.884376471648366,4.910003662109375,3.7944654963725384,-0.6064933776855526,-10.25620915104136,9.043222395670256,-5.431351264363457,4.218364508992352,-1.5710865023056613,0.5274585895915053,-67.89013775473012,4.824857886677901,3,2.8699951171875,-3.3700103759765625,8.984996795654297,13.189994812011719,-4.32000732421875,3,-0.0354174796736878,1.1361738599692226,211.82000732421875,-1.2599506212814182,215.4499969482422,1.1546956668352724,210.4900054931641,-0.0354174796736878
5120,2022-04-01,207.47999572753903,209.27999877929688,206.2400054931641,207.75999450683597,693400.0,0.0025125096482565556,-1.2029102488970713,0.06572749773447426,60.302512538478055,60.0529093944662,3.546850400430543,-0.9373116043931304,10.338250655609983,19.96924357027447,30.199378888646315,3.039993286132784,3.653791098980946,-0.12950439453126705,-9.769120571560705,9.510111782498171,-4.949312483045986,4.690303693983452,8.910003662109403,12.2166599016817,-59.933570796743204,4.819808088514719,4,3.175003051757841,-0.6449966430663778,5.375003814697294,10.190002441406278,-4.580001831054631,4,-0.03368994784226875,1.0234756414251585,206.9600067138672,1.1361738599692226,211.82000732421875,-1.2599506212814182,215.4499969482422,-0.03368994784226875
5121,2022-04-04,211.9199981689453,212.3000030517578,205.94000244140625,207.52999877929688,689100.0,0.021399665186213168,1.469898758855267,-15.678637602176654,59.64205076524827,61.06980050187496,0.0828111134543974,-4.787121940610405,5.561111835677707,15.36004949809643,29.081253670967723,6.3600006103515625,3.8401063089528122,3.7799980163574105,-5.5631503925813774,13.123146425296198,-0.8915761881119977,8.451572220826819,4.267001342773426,57.224856209598876,-14.76416954915448,4.671574204469395,4,-0.7549972534179688,-5.084999084472656,-0.6825027465820312,5.75,-10.849990844726562,0,-0.056625142052112776,-1.2029102488970713,207.47999572753903,1.0234756414251585,206.9600067138672,1.1361738599692226,211.82000732421875,-0.056625142052112776
5122,2022-04-05,211.72999572753903,212.8300018310547,208.7400054931641,210.9199981689453,570000.0,-0.0008965762695731794,1.7175967231729878,0.18450972009328417,55.749790561295725,60.943476330888,0.7130687192001517,-3.9199371870617767,5.190114359213283,15.340035895027341,27.679199626238326,4.089996337890597,4.243814168874451,3.0324958801269304,-5.723457052128822,11.788448812382683,-1.3454805860009458,7.4104723462548066,4.0471239013672005,70.35232432452442,0.38756559172840355,4.377976466127875,4,-0.5649948120116903,-4.894996643066378,-0.5424995422362997,5.940002441406278,-2.8300018310546307,1,-0.019364241852640185,1.469898758855267,211.9199981689453,-1.2029102488970713,207.47999572753903,1.0234756414251585,206.9600067138672,-0.019364241852640185
5123,2022-04-06,212.8300018310547,213.5800018310547,209.00999450683597,210.00999450683597,626500.0,0.005195324827433456,1.115740544511777,3.4815010172557574,56.27532065102568,60.415130732209406,-0.5217561382287954,-4.631258538804303,3.6151097917294805,13.975519114150785,26.519963909019694,4.570007324218722,4.603563700390282,3.735002136230463,-5.013063070462692,12.483067342923619,-0.6390304671161005,8.109034739577027,2.553633110351541,90.18324528904822,22.274190606007934,4.374032603346572,4,-1.6650009155273438,-5.995002746582031,-1.6425056457519531,4.839996337890625,-1.6199951171875,2,-0.05403373538063838,1.7175967231729878,211.72999572753903,1.469898758855267,211.9199981689453,-1.2029102488970713,207.47999572753903,-0.05403373538063838
5124,2022-04-07,217.5800018310547,218.77999877929688,210.8800048828125,211.6100006103516,729500.0,0.022318282005046264,-1.1265145851987546,2.1170162110685564,64.06407931520224,59.50732169134417,-5.3814827842969635,-8.837263636010988,-1.401362894532042,8.976523531153362,24.807856769659363,7.899993896484375,5.122654914559689,7.852001953125011,-1.4393284933566406,17.143332399606663,3.2063367298841854,12.497667176365837,-11.639999389648438,90.65422670954341,23.025545279250636,4.645665223240824,4,-5.220001220703125,-9.550003051757812,-7.0850067138671875,0.089996337890625,-3.8899993896484375,3,-0.06765328199662757,1.115740544511777,212.8300018310547,1.7175967231729878,211.72999572753903,1.469898758855267,211.9199981689453,-0.06765328199662757
5125,2022-04-08,225.7400054931641,227.5399932861328,216.2100067138672,217.52999877929688,1088600.0,0.037503463523478775,-1.0884785497809624,1.375210223642184,71.02883697039256,60.33341733393584,-13.352932400599173,-16.11771627988051,-9.73819117483282,0.5666205744180104,23.795912584736033,11.329986572265625,5.293359678821844,14.929005432128946,3.5865972972636655,26.271413566994227,9.257801364696292,20.6002094995616,-19.54320312500002,91.66671964859572,22.902568524643556,5.671204067432645,4,-9.00000762939456,-13.330009460449247,-15.622509002685575,-8.070007324218778,-9.480010986328125,4,-0.10233013883848419,-1.1265145851987546,217.5800018310547,1.115740544511777,212.8300018310547,1.7175967231729878,211.72999572753903,-0.10233013883848419
5126,2022-04-11,220.97000122070312,228.33999633789062,220.47999572753903,225.7400054931641,633600.0,-0.02113052253206138,-1.733906000801399,-0.5809988272487195,61.891067600991825,60.07226427390168,-7.755589331305799,-10.151229956632449,-5.304345081832139,5.155766867657974,22.172813440194076,7.860000610351591,5.081853164665688,9.06900100708009,-1.740535998171083,19.878538012331262,3.664232504454503,14.473769509705676,-13.919471215820295,62.397966531854635,-4.751839781427719,5.404768502625584,4,-3.8300018310546875,-8.160003662109375,-11.740005493164062,-3.3000030517578125,-25.470001220703125,0,-0.08177583936459565,-1.0884785497809624,225.7400054931641,-1.1265145851987546,217.5800018310547,1.115740544511777,212.8300018310547,-0.08177583936459565
5127,2022-04-12,221.8800048828125,224.8600006103516,220.19000244140625,222.16000366210938,769800.0,0.004118222641454672,-1.5519090143499334,0.058699901153844575,59.35994022246659,60.17040466356676,-8.557488600228396,-10.197102829318624,-6.652925998767614,4.11849758454602,20.63024676119194,4.669998168945341,4.428303695260354,9.09850463867187,-1.9598264225340358,20.156835699877774,3.569339108068931,14.627670169274808,-13.552106897949216,66.5804922754854,2.58829132723406,5.529165530602948,4,-4.7400054931640625,-9.07000732421875,-14.450008392333984,-4.2100067138671875,-25.80999755859375,1,-0.09378942266377133,-1.733906000801399,220.97000122070312,-1.0884785497809624,225.7400054931641,-1.1265145851987546,217.5800018310547,-0.09378942266377133
5128,2022-04-13,220.5800018310547,223.0800018310547,219.47999572753903,221.72000122070312,758100.0,-0.005859036520412975,-1.1556847928877647,4.071444141689374,56.481689116958165,60.532809749117675,-6.575709983429391,-8.2937348540529,-5.921711899681611,5.292442916914325,19.71050811594644,3.6000061035156534,4.402652998682129,7.145501708984369,-4.144613838985521,18.43561725695426,1.5004439349994243,12.790559482969314,-11.051377945009762,55.55556526587535,-4.5407986022501845,5.645057773984941,4,-3.44000244140625,-7.7700042724609375,-13.150005340576172,-2.910003662109375,-38.69000244140625,2,-0.05295134571408777,-1.5519090143499334,221.8800048828125,-1.733906000801399,220.97000122070312,-1.0884785497809624,225.7400054931641,-0.05295134571408777
5129,2022-04-14,218.67999267578125,222.9600067138672,218.3800048828125,221.0,513000.0,-0.008613696343735988,-2.137005915428189,2.0350952336336015,53.327598457348934,59.75781929565889,-3.17195371077662,-5.867593439210907,-4.684904122686277,7.084723025696462,18.6584158072151,4.5800018310546875,3.928987852516059,4.720492553710926,-6.517223188976487,15.95820829639834,-0.8983653176327948,10.339350425054647,-8.02268644262557,20.362638703517575,-33.89698843628963,5.618857871343709,4,-1.5399932861328125,-5.8699951171875,-9.382495880126953,-1.0099945068359375,-35.43998718261716,3,-0.0341594394188095,-1.1556847928877647,220.5800018310547,-1.5519090143499334,221.8800048828125,-1.733906000801399,220.97000122070312,-0.0341594394188095
5130,2022-04-18,218.25,221.44000244140625,217.3800048828125,217.3800048828125,603900.0,-0.001966310088636014,-8.333380103830503,-0.3749967114782563,59.25571904316609,59.71489354876086,-1.1773904599775449,-4.742746918464093,-4.801706677191362,7.374172670597659,17.24090012180556,4.05999755859375,3.949448752669099,3.6949996948242188,-7.096018536363573,14.48601792601201,-1.700509420769663,9.0905088104181,-6.531732360560227,7.9379178419377565,-45.03694519651614,5.395509115593895,4,0.29000091552734375,-5.44000244140625,-8.952503204345703,-0.5800018310546875,-38.020004272460966,0,-0.020893459604095055,-2.137005915428189,218.67999267578125,-1.1556847928877647,220.5800018310547,-1.5519090143499334,221.8800048828125,-0.020893459604095055
5131,2022-04-19,222.8999938964844,223.6000061035156,218.83999633789062,218.83999633789062,561900.0,0.021305813958691466,-1.34483380688223,4.6666900519152845,58.95217115953226,60.07071361523159,-4.588621332295162,-8.476630042782034,-9.77842763571661,2.5463378053391637,15.873348207197505,5.350006103515597,4.763460272028027,7.487493896484409,-3.0808164982266533,18.05580429119547,2.203338699128892,12.771649093839926,-10.184422535137571,73.79668671933818,24.4279808217319,5.284155197355527,4,-4.224998474121122,-10.089996337890653,-13.9524955749512,-5.229995727539091,-37.58999633789068,1,-0.02978914119096876,-8.333380103830503,218.25,-2.137005915428189,218.67999267578125,-1.1556847928877647,220.5800018310547,-0.02978914119096876
5132,2022-04-20,228.0200042724609,229.72000122070312,224.3999938964844,224.9600067138672,586600.0,0.022969988856770707,-1.545443926086565,0.7536944331694581,68.79349062505415,61.46162139012364,-7.995725039432017,-12.78568023711162,-15.138556594538073,-2.6852251023728115,15.603222062886488,6.820007324218722,5.440448970278311,11.676503753662075,0.10532975272073486,23.247677754603416,5.890916753191391,17.46209075413276,-14.366967412521461,86.22368352717996,32.70359277470929,5.785587000470675,4,-7.720001220703097,-13.405006408691378,-19.75750732421872,-10.350006103515597,-37.120010375976506,2,-0.14261908456769778,-1.34483380688223,222.8999938964844,-8.333380103830503,218.25,-2.137005915428189,218.67999267578125,-0.14261908456769778
5133,2022-04-21,225.55999755859372,231.42999267578125,225.25,230.5500030517578,412200.0,-0.010788556564220286,-1.2032057053177283,-1.6307220504637723,72.85009618279334,62.437845486522654,-3.9560954681298597,-9.869242767367098,-13.08953804826993,-0.24618638483633504,15.892594353110246,6.17999267578125,5.866265503044616,8.605496978759732,-3.57251323541351,20.783507192932973,2.516491871673111,14.694502085846352,-10.621603549793178,58.22063902343645,-1.9199353458147073,6.0890051070866145,4,-1.7399978637695028,-9.480003356933565,-17.342498779296847,-7.889999389648409,-32.50999450683591,3,-0.13074122430203683,-1.545443926086565,228.0200042724609,-1.34483380688223,222.8999938964844,-8.333380103830503,218.25,-0.13074122430203683
5134,2022-04-22,218.38999938964844,224.47000122070312,218.1499938964844,224.47000122070312,498300.0,-0.03178754321046107,1.078949151606555,1.2184358993960638,61.52058629797251,61.381373189587094,3.7335014943742806,-2.536299356388554,-6.486148683828787,6.852315330219795,15.955610451561148,7.410003662109318,6.424158325556846,1.2494987487793026,-10.89518573544916,13.394183233007766,-4.822843493334915,7.32184099089352,-1.802445514149838,7.188579248028845,-56.57623854550165,6.072342242114231,4,6.0149993896484375,-2.3100051879882812,-10.590003967285156,-0.720001220703125,-28.529998779296847,4,-0.16713219516465683,-1.2032057053177283,225.55999755859372,-1.545443926086565,228.0200042724609,-1.34483380688223,222.8999938964844,-0.16713219516465683
5135,2022-04-25,223.8699951171875,224.30999755859372,216.6300048828125,217.72999572753903,803200.0,0.025092704532508003,1.188030769698942,-1.0098680165337008,62.347581693122244,61.43209697760158,-2.2793488091744507,-7.761312121939994,-12.176109176853032,1.4365480833490665,15.845428940169198,7.679992675781222,7.087034921955535,6.314994812011719,-6.166639744737267,18.796629368760705,0.07417753363722568,12.555812090386212,7.55999755859375,48.91889328324047,-15.025742534130792,6.2408172783745,4,0.160003662109375,-7.790000915527344,-16.06999969482422,-6.1999969482421875,-36.209991455078125,0,-0.18148921476839786,1.078949151606555,218.38999938964844,-1.2032057053177283,225.55999755859372,-1.545443926086565,228.0200042724609,-0.18148921476839786
5136,2022-04-26,223.44000244140625,226.42999267578125,221.19000244140625,222.3699951171875,840600.0,-0.0019207249080260835,-2.055394416072032,0.17426831116998062,62.039894986440316,61.729869729154224,-1.6339698004226761,-6.652469504824694,-11.972177017513445,1.9686792016159984,15.609362522905151,5.239990234375,7.036821069853374,5.237502288818348,-7.042924440787743,17.51792901842444,-0.9027110759846835,11.37771565362138,7.693990478515616,46.01353496946178,-16.413338203954943,6.140213364803041,4,0.589996337890625,-6.090003967285156,-16.867504119873047,-5.7700042724609375,-32.350006103515625,1,-0.19338527677110273,1.188030769698942,223.8699951171875,1.078949151606555,218.38999938964844,-1.2032057053177283,225.55999755859372,-0.19338527677110273
5137,2022-04-27,224.8800048828125,227.7400054931641,223.27999877929688,224.4600067138672,1127100.0,0.006444693992446071,-2.2086217211607804,0.39251896640237294,62.30345006806782,62.37673205705529,-2.9096508605696556,-7.74696739946333,-13.669366595535223,0.4720916197283884,15.52182255455335,4.460006713867216,5.851260228800925,6.206004333496082,-6.350467901472086,18.76247656846425,-0.07223178398800201,12.484240450980167,5.963908276367192,55.74328922027524,-3.041533151370551,6.278236117484084,4,-0.850006103515625,-6.705009460449219,-18.91750717163086,-7.2100067138671875,-34.150009155273466,2,-0.1759605410220404,-2.055394416072032,223.44000244140625,1.188030769698942,223.8699951171875,1.078949151606555,218.38999938964844,-0.1759605410220404
5138,2022-04-28,209.38999938964844,218.4900054931641,204.0800018310547,218.4900054931641,2010900.0,-0.06888120400582554,2.1670316477133493,-21.666775658492348,43.14185276538938,61.24498253572646,12.098403188761893,7.959754468086601,1.4323133735428257,15.845201367729572,15.57174752302583,20.800003051757812,5.110996607929877,-9.162500762939459,-22.04111570698467,3.716114181105752,-15.601808234962078,-2.7231932909168393,21.1696356040039,22.44292788127294,-30.97591041396222,6.43930747202261,4,8.364997863769531,8.364997863769531,-3.0175018310546875,8.104995727539062,-18.649993896484347,3,-0.08830414798729935,-2.2086217211607804,224.8800048828125,-2.055394416072032,223.44000244140625,1.188030769698942,223.8699951171875,-0.08830414798729935
5139,2022-04-29,199.6300048828125,209.8000030517578,198.82000732421875,208.57000732421875,894800.0,-0.04661155993736743,-1.0795451261451319,0.9824171917810486,28.706577106644474,57.8506334316685,21.08979784902624,18.0688463764684,10.689334116184227,25.379903240349535,15.132592523553539,10.979995727539062,4.181214600723536,-18.555995178222645,-33.12934800872807,-3.982642347717217,-25.84267159347536,-11.269318762969931,29.870444784335945,2.8008216109209014,-43.888795780192545,7.2866764152527095,4,15.4949951171875,15.4949951171875,7.404991149902344,17.864990234375,-12.790008544921875,4,-0.03296098617498555,2.1670316477133493,209.38999938964844,-2.2086217211607804,224.8800048828125,-2.055394416072032,223.44000244140625,-0.03296098617498555
5140,2022-05-02,200.4900054931641,202.8600006103516,197.1100006103516,200.4900054931641,733500.0,0.004307972696070639,1.4261653360803503,-0.0,32.160285312726714,54.87375722646788,19.495800453523316,17.558559374491864,9.389813740468043,24.21860571580288,14.635881171482982,5.75,3.445385484549348,-17.34649505615232,-33.27332846934365,-1.419661642960989,-25.309911762747987,-9.383078349556655,27.169617633408564,11.034947254315103,-32.27689291253549,7.96341670659566,5,13.779991149902315,13.779991149902315,6.892490386962862,17.00498962402341,-15.370010375976591,0,-0.05302012365486686,-1.0795451261451319,199.6300048828125,2.1670316477133493,209.38999938964844,-2.2086217211607804,224.8800048828125,-0.05302012365486686
5141,2022-05-03,199.9199981689453,201.8300018310547,196.3600006103516,200.67999267578125,854000.0,-0.002843071019010046,2.5751492213562126,-100.0,30.75709623116552,50.64749118270248,18.39804406856686,18.1120773796639,9.556518891616406,24.495632482850453,14.791183782196777,5.470001220703097,2.940578331112647,-17.316502380371105,-34.99015308800722,0.35714832726500845,-26.153327734189162,-8.479677026553048,25.295655156329644,11.344796063252394,-27.824776329225642,8.836825353818062,5,13.974998474121094,13.974998474121094,7.474998474121094,17.574996948242188,-15.259994506835938,1,-0.06132450289678104,1.4261653360803503,200.4900054931641,-1.0795451261451319,199.6300048828125,2.1670316477133493,209.38999938964844,-0.06132450289678104
5142,2022-05-04,207.6300048828125,207.9600067138672,198.0,200.9499969482422,912600.0,0.038565460106455784,1.7138939993971332,-8.789547653944224,39.798334972524806,46.97507327045042,8.371949756108052,10.623850890262219,1.9126305846664309,16.525083568972434,14.727647182065114,9.960006713867188,2.3088616458916533,-9.401496124267567,-27.435515623890524,8.63252337535539,-18.418505874079045,-0.38448637445608824,14.700083170970117,50.926352398656164,13.258215609384962,9.017009749811477,5,4.419998168945341,6.264991760253906,-0.3075065612792969,9.864990234375,-28.20001220703125,2,-0.07966097459881649,2.5751492213562126,199.9199981689453,1.4261653360803503,200.4900054931641,-1.0795451261451319,199.6300048828125,-0.07966097459881649
5143,2022-05-05,201.3300018310547,207.4900054931641,198.6199951171875,206.83999633789062,754900.0,-0.03034245004865055,1.6049908021716153,-0.8248484973080147,37.2182199850762,44.27481034679528,12.1513200621782,16.883767931546117,8.527998094450368,22.438723217601705,14.822855091691473,9.010009765625,1.1087337364647283,-15.12649917602539,-34.414318145161474,4.1613197931106924,-24.770408660593432,-5.482589691457349,18.40307747838483,36.979169031929786,-2.7591097964444202,9.643909484568049,5,10.720001220703153,12.564994812011719,5.1349945068359375,16.164993286132812,-29.139999389648438,3,-0.052649908146380486,1.7138939993971332,207.6300048828125,2.5751492213562126,199.9199981689453,1.4261653360803503,200.4900054931641,-0.052649908146380486
5144,2022-05-06,202.8600006103516,203.8600006103516,196.67999267578125,200.25,794700.0,0.0075994574349669275,2.1149704919551837,-0.47368479353536763,38.842978314914184,41.6631877492166,9.148819593648284,14.961525517480965,7.208370738110631,20.621860957060193,16.034265305299204,7.180007934570341,-1.1455767543277773,-12.860500335693331,-33.06921893318136,7.348218261794699,-22.964859634437346,-2.756141036949316,14.535770829179143,56.034453275244864,11.766631134796675,10.10435929874401,5,9.19000244140625,11.034996032714815,3.2149963378905966,14.014999389648409,-31.38000488281253,4,-0.05974561313576687,1.6049908021716153,201.3300018310547,1.7138939993971332,207.6300048828125,2.5751492213562126,199.9199981689453,-0.05974561313576687
5145,2022-05-09,202.63999938964844,205.42999267578125,198.19000244140625,200.6300048828125,493500.0,-0.0010844977819246537,-1.1015938681365893,0.7701126577764182,34.30431745078545,38.581456911921606,6.75054067182819,14.08430909040527,7.487071532130244,20.530528758337425,16.161479454004642,7.239990234375,-3.577323514264009,-11.925501251220709,-32.362268919334525,8.511266416893108,-22.143885085277617,-1.7071174171638006,12.652194966964373,54.137892025708304,13.043252881564605,10.218383834056905,5,9.410003662109403,11.254997253417969,4.069999694824219,14.235000610351562,-30.350006103515625,0,-0.07797080092453323,2.1149704919551837,202.8600006103516,1.6049908021716153,201.3300018310547,1.7138939993971332,207.6300048828125,-0.07797080092453323
5146,2022-05-10,202.8999938964844,205.2700042724609,199.3999938964844,204.7899932861328,741700.0,0.0012830364568647834,3.119274650790549,-0.9403007735695653,28.954417697534012,34.87600887075119,3.654893119993517,13.071316681237988,7.325147723389108,19.897675161375844,16.18677563133573,5.870010375976506,-5.160135970294306,-10.762006378173794,-31.600392804814476,10.076380048466888,-21.181199591494135,-0.34281316485345315,10.498981085502294,55.141786168899145,18.939581377000934,10.419193213320346,5,4.5250091552734375,10.995002746582003,5.845005035400362,13.975006103515597,-37.449996948242216,1,-0.08762937069563392,-1.1015938681365893,202.63999938964844,2.1149704919551837,202.8600006103516,1.6049908021716153,201.3300018310547,-0.08762937069563392
5147,2022-05-11,201.07000732421875,205.3000030517578,199.69000244140625,202.4499969482422,518700.0,-0.009019155383510169,-1.7101456219431739,0.7301534760178694,29.263340137988138,33.33395191215106,1.9581703918824758,13.97904696149601,9.340669835374598,21.340056610553916,16.267680093918752,5.6100006103515625,-7.433540348739967,-11.551493072509771,-32.737397243957275,9.634411098937733,-22.14444515823351,-0.9585409867860335,10.625070220604442,40.61063314724492,6.896451503123046,10.59295208572375,5,2.0099945068359375,12.824989318847656,7.92999267578125,13.089988708496094,-33.260009765625,2,-0.0816133837188795,3.119274650790549,202.8999938964844,-1.1015938681365893,202.63999938964844,2.1149704919551837,202.8600006103516,-0.0816133837188795
5148,2022-05-12,208.8999938964844,209.5500030517578,200.52999877929688,201.07000732421875,1051800.0,0.03894159390783747,-1.0246914848799333,-5.673945974634857,42.05324964293504,34.816915527294455,-6.647710895697202,5.511747793957653,1.5363493999771833,13.265292525801641,16.241816865989982,9.020004272460938,-9.676009582962536,-3.137506103515591,-24.041762936197443,17.76675072916626,-13.589634519856503,7.314622312825321,1.26157595489164,94.9494278847923,55.48897548385943,10.452128416340923,5,-5.944992065429716,4.995002746582003,0.10000610351559658,5.190002441406222,-37.16999816894534,3,-0.1410722933544284,-1.7101456219431739,201.07000732421875,3.119274650790549,202.8999938964844,-1.1015938681365893,202.63999938964844,-0.1410722933544284
5149,2022-05-13,211.2100067138672,215.72999572753903,208.8000030517578,208.88999938964844,593000.0,0.01105798413056669,-4.543994140624977,0.2962977398245323,38.804395201064416,35.55514995933198,-7.981719838378979,2.754640083846084,-0.6948351143715001,10.792184373654209,16.312558731385487,6.929992675781222,-12.203768470924302,-0.453993988037098,-21.124159530516664,20.216171554442468,-10.789076759276895,9.8810887832027,-14.850006103515597,74.23038344464263,34.48062696358648,10.335082771239785,5,-5.165008544921875,2.6849899291992188,-2.2100067138671875,2.8799896240234375,-36.55000305175781,4,-0.18474505483692616,-1.0246914848799333,208.8999938964844,-1.7101456219431739,201.07000732421875,3.119274650790549,202.8999938964844,-0.18474505483692616
5150,2022-05-16,213.69000244140625,215.75,208.58999633789062,210.57000732421875,541200.0,0.011741847681008721,-1.0225950223708824,1.344821235958012,41.67946696585253,36.768746707630534,-9.378651530893677,-0.08906156287835643,-3.012366638041783,8.143017227285782,16.579066882950357,7.160003662109375,-12.38372802616658,2.2540016174316406,-18.20985303456854,22.71785626943182,-7.977925708568449,12.48592894343173,-16.9426019287109,87.40063125633448,46.44206197991667,10.231927326000088,5,-7.475006103515625,0.20499420166015625,-3.4950027465820312,0.399993896484375,-35.05999755859375,0,-0.19752916014609134,-4.543994140624977,211.2100067138672,-1.0246914848799333,208.8999938964844,-1.7101456219431739,201.07000732421875,-0.19752916014609134
5151,2022-05-17,216.25999450683597,217.3500061035156,211.82000732421875,215.4600067138672,705400.0,0.01202673047904712,2.711394893956979,0.25640674517783296,42.78297689028775,37.10037358738197,-10.490223648154227,-3.3539715128839873,-5.2154980249920015,5.365666665118027,16.5776045909571,5.529998779296847,-10.609140277838236,5.155993652343767,-14.732102218923472,25.044089523611007,-4.788054283289853,15.100041587977387,-18.75249001464843,93.82779518320079,52.478165663975,9.944047935633613,5,-9.244995117187528,-2.3649978637695597,-1.6849975585937784,-2.169998168945341,-33.15998840332037,1,-0.2033200884933587,-1.0225950223708824,213.69000244140625,-4.543994140624977,211.2100067138672,-1.0246914848799333,208.8999938964844,-0.2033200884933587
5152,2022-05-18,195.5,212.8600006103516,192.4199981689453,212.8600006103516,1398000.0,-0.0959955379365357,1.354838908152812,-21.700331883725518,39.313736930298646,37.33320880351779,9.351602189687554,15.647019061945656,15.701221627509142,25.80601730849446,16.157897941000982,23.839996337890653,-9.659884818341368,-13.97800064086914,-33.353806687062615,5.397805405324334,-23.665903663965878,-4.290097617772403,21.850006103515597,12.35459627264566,-30.090055619615853,9.687903023096736,5,9.385002136230469,16.42499542236328,19.474998474121094,18.589996337890625,-11.8699951171875,2,-0.15370845550771262,2.711394893956979,216.25999450683597,-1.0225950223708824,213.69000244140625,-4.543994140624977,211.2100067138672,-0.15370845550771262
5153,2022-05-19,196.07000732421875,199.88999938964844,191.6699981689453,194.6000061035156,683600.0,0.002915638487052341,-1.2428327574003915,-0.08467748669470707,46.81003733208493,38.21843758320343,8.892098233889016,13.443681655233092,15.15917115775045,24.846659236013295,15.515735694979613,8.220001220703125,-8.510314159853067,-11.93349380493163,-30.632857815676175,6.7658702058129165,-21.283175810303902,-2.5838117995593564,21.279998779296847,17.133986743634022,-29.072634418089866,9.349682005372276,5,8.439994812011719,15.479988098144531,18.904991149902344,18.019989013671875,-17.32000732421875,3,-0.14413224210725217,1.354838908152812,195.5,2.711394893956979,216.25999450683597,-1.0225950223708824,213.69000244140625,-0.14413224210725217
5154,2022-05-20,181.88999938964844,197.5500030517578,176.72000122070312,197.5500030517578,1919600.0,-0.07232114757420516,1.660280582367236,-10.653054869314083,36.54513352324407,38.46741714680995,22.10977194759721,26.08646184773579,29.201650125060013,38.52488107186335,16.652130353510874,20.830001831054688,-8.852646783008822,-24.288501739501953,-45.65417832313875,-2.922825155865155,-34.97134003132035,-13.605663447683554,34.43280639648435,12.724581707181514,-36.36412836474702,10.682838291818404,5,15.145004272460938,22.18499755859375,33.084999084472656,32.19999694824219,-5.1699981689453125,4,-0.05585795643632063,-1.2428327574003915,196.07000732421875,1.354838908152812,195.5,2.711394893956979,216.25999450683597,-0.05585795643632063
5155,2022-05-23,183.2400054931641,184.7100067138672,176.77999877929688,182.07000732421875,1585500.0,0.0074221018640152625,2.8588840666337485,-0.07471250928096809,38.06867372514885,39.48011226098937,19.800738033564556,22.700347350004193,27.75404642943971,36.62954022384105,18.115988313117004,7.9300079345703125,-8.47257484709263,-20.906996154785134,-42.90691704021549,1.0929247306452226,-31.90695659750031,-9.907035712069955,30.706632019042928,16.047264309385042,-36.253665473731765,10.999960442715173,5,13.794998168945284,20.834991455078097,31.734992980957003,30.849990844726534,-10.150009155273466,0,-0.046823846179020134,1.660280582367236,181.88999938964844,-1.2428327574003915,196.07000732421875,1.354838908152812,195.5,-0.046823846179020134
5156,2022-05-24,180.22999572753903,182.72999572753903,172.86000061035156,175.30999755859375,2128600.0,-0.016426597224356354,-1.010183929156891,4.205133221174411,28.987722056931716,39.44948802976088,21.519875536809735,23.51269953115488,30.78775808623024,39.1272204432851,19.430369182186627,10.380004882812528,-8.43768010251884,-21.75650558471682,-44.25998612793214,0.7469749584984982,-33.00824585632449,-10.504765313109147,31.483043607177763,18.42498779296867,-32.643253976439055,11.251740271607666,5,14.87500762939456,21.915000915527372,35.44500350952151,33.86000061035159,-6.589996337890597,1,-0.008877494771432515,2.8588840666337485,183.2400054931641,1.660280582367236,181.88999938964844,-1.2428327574003915,196.07000732421875,-0.008877494771432515
5157,2022-05-25,185.30999755859372,187.25999450683597,177.22999572753906,177.61000061035156,1493100.0,0.028186217341614528,-1.3711562220999824,1.5650406125847873,37.480458469642116,38.94140012161723,15.610867120854238,16.1439207825712,25.626563298734624,33.5215452774018,20.38402751412523,10.029998779296903,-8.00492636761976,-14.698003387451195,-35.629649141559355,6.233642366656966,-25.163826264505275,-4.232180510397114,23.294798678173862,46.05992419717755,-6.509982360072769,10.465822877054084,5,9.795005798339872,16.834999084472685,30.432498931884794,28.080001831054716,-3.0,2,-0.011925915947299859,-1.010183929156891,180.22999572753903,2.8588840666337485,183.2400054931641,1.660280582367236,181.88999938964844,-0.011925915947299859
5158,2022-05-26,190.8999938964844,191.5500030517578,184.97999572753903,186.4499969482422,1286500.0,0.030165648974892267,1.2852138745810577,0.577921910638953,41.21104652114604,39.208805823848515,8.045083766615676,9.589324461843745,19.91388298379465,27.48254267966027,20.56991646460859,6.570007324218778,-7.174709260956291,-8.183506774902327,-29.00341326058998,12.636399710785327,-18.593460017746168,2.226446467941514,14.8452186901699,73.06598421342785,20.06954437055323,10.40995324284383,5,4.20500946044919,11.245002746582003,26.55750656127927,21.610000610351534,-9.129989624023494,3,-0.03808270951341186,-1.3711562220999824,185.30999755859372,-1.010183929156891,180.22999572753903,2.8588840666337485,183.2400054931641,-0.03808270951341186
5159,2022-05-27,193.0500030517578,194.8300018310547,190.66000366210938,190.7400054931641,685700.0,0.01126248938718799,-2.3765150672745468,0.5191009309582086,43.147065763482466,39.3718723569185,3.4063967369085333,7.295106522661712,17.642367013788032,24.88715986428184,20.103632262655292,4.1699981689453125,-6.190809671188958,-5.7044975280761605,-26.69529756455242,15.286302508400098,-16.199897546314304,4.790902490161983,10.064392576792272,91.89804879200682,37.433045197961434,10.495400018238131,5,2.0550003051757812,7.25,26.899993896484375,19.459991455078125,-9.059997558593722,4,-0.07407408871122312,1.2852138745810577,190.8999938964844,-1.3711562220999824,185.30999755859372,-1.010183929156891,180.22999572753903,-0.07407408871122312
5160,2022-05-31,189.8600006103516,191.8000030517578,188.25,191.22999572753903,987500.0,-0.01652422890949634,1.8286766851473593,-0.5930721061114315,41.05624715467578,39.18001349740607,3.1968100527565184,10.16928778917162,20.730606982844364,27.618297802335377,19.52884842651494,4.8000030517578125,-6.850716134375347,-8.36299972534178,-29.70416484682434,12.978165396140781,-19.03358228608306,2.3075828353995007,10.834043416742617,77.37823875940578,22.048785103739448,10.670582560741273,5,2.9999999999999716,10.440002441406222,30.382495880126925,22.649993896484347,-6.9600067138671875,1,-0.06920888732437958,-2.3765150672745468,193.0500030517578,1.2852138745810577,190.8999938964844,-1.3711562220999824,185.30999755859372,-0.06920888732437958
5161,2022-06-01,187.66000366210938,192.0399932861328,187.2899932861328,191.6199951171875,728600.0,-0.011587469404665485,-1.0212713460164924,2.890515013811044,40.848914912333335,39.35058882874325,1.0205857836262453,12.019973229643426,22.82019943564103,29.25894976460043,18.882732517259683,4.75,-7.678303911587449,-9.949996948242188,-31.78452795493706,11.884534058452687,-20.867262451589625,0.9672685551052496,10.807316891645428,59.26138816785355,1.9845889003227413,10.917265503347434,6,-1.285003662109375,12.639999389648438,32.39499282836914,24.849990844726562,-5.910003662109375,2,-0.07764045102787454,1.8286766851473593,189.8600006103516,-2.3765150672745468,193.0500030517578,1.2852138745810577,190.8999938964844,-0.07764045102787454
5162,2022-06-02,191.08999633789062,191.25,185.8999938964844,188.4499969482422,729300.0,0.018277696945786737,2.614860789640524,-0.6666679510792919,37.06984831612779,38.26834560474801,-3.465149240500665,7.681125532794567,19.199714562205372,25.340721772619986,19.21712814362695,5.350006103515597,-8.965562781022072,-5.693003845214832,-27.179736159295146,15.793728468865481,-16.43637000225499,5.0503623118253245,5.328738620391931,62.03042461233416,9.125741103397488,10.743366157040157,6,-5.8849945068359375,9.210006713867188,29.60000228881836,20.019996643066406,-7.25,3,-0.09131821279323604,-1.0212713460164924,187.66000366210938,1.8286766851473593,189.8600006103516,-2.3765150672745468,193.0500030517578,-0.09131821279323604
5163,2022-06-03,190.72999572753903,191.3300018310547,188.97000122070312,189.7700042724609,462900.0,-0.001883932268830213,1.1851820455219193,0.36363321099326645,34.69814190306158,38.063124313616626,-4.405582527992493,7.595719447372204,19.234094712063154,25.26866679192844,19.565308892011316,2.3600006103515625,-10.746902726873202,-5.523004150390648,-27.060359917245705,16.01435161646441,-16.291682033818176,5.245673733036881,3.804040482909045,54.08731847097796,3.7199058270651904,10.768677883427525,6,-6.884994506835909,4.945007324218778,30.372501373291044,20.379997253417997,-5.389999389648409,4,-0.0441461666101719,2.614860789640524,191.08999633789062,-1.0212713460164924,187.66000366210938,1.8286766851473593,189.8600006103516,-0.0441461666101719
5164,2022-06-06,190.7400054931641,191.8800048828125,188.7899932861328,191.7100067138672,433200.0,5.248133932411747e-05,3.717583748776965,-1.0104269320023864,32.195510342945084,37.41055060448288,-3.384070896079521,6.989509878484,18.848990717690697,24.85612384883123,19.688433052408616,3.0900115966796875,-10.793893729364498,-4.906994628906233,-26.34341213257261,16.529422874760144,-15.625203380739407,5.811214122926941,2.0601078692762655,78.82755827043883,31.77542953411951,10.718208751833187,6,-6.895004272460966,4.364997863769503,27.014991760253878,20.36998748779294,-4.730010986328125,0,-0.04702737214204733,1.1851820455219193,190.72999572753903,2.614860789640524,191.08999633789062,-1.0212713460164924,187.66000366210938,-0.04702737214204733
5165,2022-06-07,186.83999633789062,189.3800048828125,185.4600067138672,187.9600067138672,1070400.0,-0.02044672875619291,-1.0206230164504344,1.1546484190656308,27.63759635032659,37.2605366370823,1.207255322773932,10.166365460253559,22.2915169403918,28.238696138165892,20.18641783546309,5.279998779296903,-11.688210725271944,-8.017003631591791,-29.53272248860185,13.498715225418266,-18.774863060096834,2.7408557969132517,5.040008544921875,20.972529485698914,-19.329887889744484,10.757859428505036,6,-0.80999755859375,8.265007019042969,28.285003662109375,24.269996643066406,1.8700103759765625,1,-0.015253644297725577,3.717583748776965,190.7400054931641,1.1851820455219193,190.72999572753903,2.614860789640524,191.08999633789062,-0.015253644297725577
5166,2022-06-08,185.1199951171875,188.92999267578125,184.1999969482422,185.25,565000.0,-0.009205744243286018,-3.8020231437733334,0.11607471287857114,38.89602749582462,37.41782208443592,4.127946829932711,11.052714715334503,23.68870725736025,29.36549001838452,20.75334757439098,4.7299957275390625,-10.643092912147665,-8.848004913330072,-30.43363534090483,12.737625514244684,-19.64082012711745,1.9448103004573056,6.760009765625,11.97913044860396,-30.542456632526978,10.792815213787378,6,4.3950042724609375,9.985008239746094,29.150001525878906,25.98999786376953,0.15000915527340908,2,-0.011992228172314712,-1.0206230164504344,186.83999633789062,3.717583748776965,190.7400054931641,1.1851820455219193,190.72999572753903,-0.011992228172314712
5167,2022-06-09,184.66000366210938,187.94000244140625,184.1699981689453,184.8600006103516,632700.0,-0.0024848285826009064,-5.389794783598205,1.5383802816903596,37.76539245130646,37.034971632231525,5.013235712756455,10.772591224321616,23.653987193086465,29.25104046231789,21.357197568793758,3.7700042724609375,-9.763012577553752,-8.487496185302746,-30.183715707195347,13.208723336589856,-19.335605946249046,2.360613575643555,5.698400878906256,6.355448332914426,-37.75085556563188,10.848109760946306,6,4.839996337890625,10.444999694824219,29.23499298095703,26.449989318847656,5.989990234375028,3,-0.015758711168630146,-3.8020231437733334,185.1199951171875,-1.0206230164504344,186.83999633789062,3.717583748776965,190.7400054931641,-0.015758711168630146
5168,2022-06-10,179.42999267578125,183.30999755859372,178.80999755859375,181.57000732421875,632200.0,-0.02832238103871154,-1.6627180468778047,10.700236514837878,46.73566321197994,37.43370468206457,9.437587359143095,14.420951574730566,28.435336914699292,33.89735086047949,22.894894635937877,5.850006103515625,-8.038954094991993,-12.244007110595703,-33.43264909268996,8.94463487149855,-22.838328101642816,-1.6496861195485906,9.528539550781261,4.743647817539075,-41.54222304128521,10.594320991047123,6,5.995002746582031,15.675010681152344,33.54250717163086,31.68000030517578,13.230010986328125,4,0.02457785120728384,-5.389794783598205,184.66000366210938,-3.8020231437733334,185.1199951171875,-1.0206230164504344,186.83999633789062,0.02457785120728384
5169,2022-06-13,172.19000244140625,175.8300018310547,171.3300018310547,174.0,1247500.0,-0.040349944434636464,-1.5495759524859298,0.8457874622097998,37.31925943955413,37.01848382482884,14.983035400083622,19.59228169916014,35.28996245814477,40.56261731090186,25.082257691594624,8.099990844726562,-7.519930789305363,-17.532997131347656,-38.32973603138328,3.2637417686879644,-27.931366581365467,-7.134627681329846,15.75,4.764545512183782,-43.47309659529001,10.398369450017809,6,9.4949951171875,22.150001525878906,40.78249740600586,38.91999053955078,17.639999389648438,0,0.07636909059780717,-1.6627180468778047,179.42999267578125,-5.389794783598205,184.66000366210938,-3.8020231437733334,185.1199951171875,0.07636909059780717
5170,2022-06-14,171.47999572753906,173.72000122070312,169.58999633789062,172.1300048828125,908400.0,-0.004123391043616476,1.1566594821575837,0.35912156466025963,39.39908425125123,36.85739152915305,14.317270114790773,17.895387041663582,35.581645391116524,40.767932204435,27.463946876002097,4.1300048828125,-7.720280940624946,-16.132503509521484,-35.18203112689156,2.91702410784859,-25.65726731820652,-6.607739700836447,14.79900665283202,9.772490938612949,-40.491515458329495,9.524763808685035,6,9.2550048828125,21.990005493164062,41.49250411987305,39.62999725341797,19.74999999999997,1,0.08473290845180159,-1.5495759524859298,172.19000244140625,-1.6627180468778047,179.42999267578125,-5.389794783598205,184.66000366210938,0.08473290845180159
5171,2022-06-15,172.2899932861328,173.63999938964844,169.0,172.1199951171875,859200.0,0.004723568805545808,2.233437362099857,-0.26153196084415126,32.40540688781465,36.339120259340476,12.401953634020515,14.35853701240859,34.210974915481586,39.5036048503851,29.75972492814636,4.6399993896484375,-8.29467602085549,-13.124005889892572,-27.928937782449594,1.6809260026644495,-20.526471836171083,-5.7215399436140615,11.986328369140608,17.37060645219504,-32.04442802855501,7.40246594627851,6,8.150009155273438,20.885009765625,40.6825065612793,38.81999969482422,17.340011596679688,2,0.09530451023040332,1.1566594821575837,171.47999572753906,-1.5495759524859298,172.19000244140625,-1.6627180468778047,179.42999267578125,0.09530451023040332
5172,2022-06-16,165.4499969482422,168.41000366210938,164.24000549316406,167.9199981689453,774200.0,-0.039700485254132056,1.4173816895179123,-14.529575442060857,16.73204340435619,34.342887092817655,17.011359679393024,19.84952845740702,40.405382404014404,45.7385434330169,30.91398262997914,8.04998779296875,-8.681196727102162,-18.461502075195312,-34.959140679997404,-1.9638634703932212,-26.710321377596358,-10.212682772794267,16.687639675292957,6.345002404440503,-38.42275086575091,8.248819302401044,6,12.610008239746094,25.345008850097656,45.21000289916992,48.44499969482422,17.419998168945312,3,0.11979454632700315,2.233437362099857,172.2899932861328,1.1566594821575837,171.47999572753906,-1.5495759524859298,172.19000244140625,0.11979454632700315
5173,2022-06-17,167.80999755859375,169.5800018310547,164.0,165.2100067138672,1217900.0,0.014264132087532522,-1.2231064071661535,-1.0526273521380827,17.186686054239004,32.675239949628086,12.35780539688696,16.08867991945641,37.37844380406102,42.82305936909535,31.979903705323142,5.5800018310546875,-8.909547035228059,-14.688500976562494,-31.636191367348033,2.2591894142230444,-23.162346171955278,-6.214655781169711,11.464018084082028,32.206229660862824,-6.3272248617319775,8.473845195392771,6,8.8800048828125,22.865005493164062,40.6775016784668,46.084999084472656,18.100006103515625,4,0.13610629086574932,1.4173816895179123,165.4499969482422,2.233437362099857,172.2899932861328,1.1566594821575837,171.47999572753906,0.13610629086574932
5174,2022-06-21,171.72999572753906,173.02000427246094,167.94000244140625,169.75,753400.0,0.023359741528966804,1.2280647158225837,0.7615394998620836,26.86909447132723,32.58985085196149,6.099035861395549,11.982860076260465,32.67017742492564,38.445526700519565,31.69741406390896,5.2100067138671875,-9.114998705080723,-10.26050262451173,-27.880730792584615,7.359725543561154,-19.070616708548187,-1.4503885404752737,4.794697099455078,79.52669502833551,44.01048007402909,8.810114084036444,6,4.7350006103515625,18.94500732421875,36.695003509521484,42.165000915527344,19.300003051757812,1,0.12187741486803016,-1.2231064071661535,167.80999755859375,1.4173816895179123,165.4499969482422,2.233437362099857,172.2899932861328,0.12187741486803016
5175,2022-06-22,174.66000366210938,175.61000061035156,170.1199951171875,170.75,887700.0,0.01706171319784433,-1.1237877115417534,1.9747535854378435,33.71744034664047,32.01445227982992,1.4076291707199005,8.82981096167677,28.706634291237947,35.07053672269109,31.231985698092462,5.4900054931640625,-9.150765331200176,-6.901494598388666,-24.809082851966792,11.00609365518946,-15.85528872517773,2.052299528400397,-10.660003662109375,91.81742550990771,56.854994526655105,8.953794126789068,6,1.30999755859375,16.014999389648438,35.309993743896484,39.23499298095703,18.959991455078125,2,0.0868544477892752,1.2280647158225837,171.72999572753906,-1.2231064071661535,167.80999755859375,1.4173816895179123,165.4499969482422,0.0868544477892752
5176,2022-06-23,178.6300048828125,179.0399932861328,175.1300048828125,176.33999633789062,644100.0,0.022729881698521748,1.5144738391490364,0.5856793862148092,34.60209504644014,31.66297479040033,-4.000484772758142,4.989616712846555,23.881695396945986,30.624463434292863,30.266099536021297,4.3799896240234375,-9.023927122470099,-2.8514938354492188,-20.79837986897371,15.095392198075274,-11.824936852211465,6.121949181313028,-14.397804870605455,97.27401205891275,63.020034519867245,8.973443016762245,6,-4.975006103515625,12.044998168945312,31.424991607666016,35.264991760253906,17.36000061035159,3,0.07053681072780904,-1.1237877115417534,174.66000366210938,1.2280647158225837,171.72999572753906,-1.2231064071661535,167.80999755859375,0.07053681072780904
5177,2022-06-24,183.1000061035156,183.77999877929688,178.64999389648438,179.19000244140625,1014900.0,0.025023798345835457,-1.0561056307449561,1.7074188088860336,41.44044676013655,31.074617406862178,-9.739226494450293,0.3642337939005813,18.56173471831633,25.647017995173968,29.658002684957918,5.149993896484375,-8.147510595787026,1.7290069580077727,-16.145696552823694,19.60371046883924,-7.20834479740796,10.666358713423506,-18.27549436035153,96.56222084051387,62.13950299458987,8.93735175541574,6,-9.210006713867159,5.329994201660185,27.354991912841825,30.79499053955081,11.919998168945312,4,0.03566356396299164,1.5144738391490364,178.6300048828125,-1.1237877115417534,174.66000366210938,1.2280647158225837,171.72999572753906,0.03566356396299164
5178,2022-06-27,183.6300048828125,186.0,182.1300048828125,184.17999267578125,529000.0,0.0028945863551597117,-1.1802864363942713,-0.1406617078900754,42.11576981400117,31.60756300402296,-10.74025249502111,-0.7782410206752388,17.212320186244256,24.554973184843675,29.5012138150588,3.8699951171875,-8.34441452177714,2.6225051879882812,-14.724162021379954,19.969172397356516,-6.050828416695822,11.295838792672384,-17.668163917480456,86.87710167458052,55.67243210402036,8.673333604684112,6,-8.6300048828125,-1.6850051879882812,24.774993896484375,28.29499053955078,11.639999389648409,0,-0.004138810354604172,-1.0561056307449561,183.1000061035156,1.5144738391490364,178.6300048828125,-1.1237877115417534,174.66000366210938,-0.004138810354604172
5179,2022-06-28,178.75,186.22999572753903,177.92999267578125,184.72000122070312,673000.0,-0.026575204231611194,-1.1813365949511685,10.85478859172123,41.219888157432784,31.80987454915424,-5.399688684849991,3.1363140134817513,21.260561000670236,28.808830970057954,29.94406594328105,8.300003051757784,-8.623182530709585,-1.5424995422363281,-17.95274995856272,14.867750874090063,-9.747624750399524,6.662625665926868,-11.185106311894515,53.56923994942161,20.19988221061559,8.205125208163189,6,-3.6350021362304688,2.0250015258789062,29.279998779296875,32.79999542236328,12.809997558593722,1,0.04005596454326921,-1.1802864363942713,183.6300048828125,-1.0561056307449561,183.1000061035156,1.5144738391490364,178.6300048828125,0.04005596454326921
5180,2022-06-29,176.72000122070312,180.10000610351562,175.6699981689453,179.6999969482422,992600.0,-0.011356636527534936,1.343910837333032,0.499161661341853,40.94438010764716,32.75864935135785,-2.8476931298397687,4.35469015549711,22.431919845096388,30.261423687373508,30.286626601117884,4.4300079345703125,-9.174916603827882,-2.9154983520507756,-18.755156790167973,12.924160086066422,-10.83532757110936,5.004330867007809,-7.2885973286542765,14.324303147024779,-20.85227242852318,7.919829219058598,6,-1.6050033569335938,2.6949996948242188,23.834999084472656,27.354995727539062,16.699996948242188,2,0.08097554017511688,-1.1813365949511685,178.75,-1.1802864363942713,183.6300048828125,-1.0561056307449561,183.1000061035156,0.08097554017511688
5181,2022-06-30,173.08999633789062,175.77000427246094,171.91000366210938,175.0,999900.0,-0.020540996252478738,1.2376735957540912,0.6409417451368941,38.32492124250533,35.157858000041095,1.0144012993424667,7.206669219862988,24.993494387392616,33.37487158448829,30.700345639749848,4.80999755859375,-8.75438390053705,-5.817002868652338,-21.441456667059498,9.807450929754822,-13.629229767855918,1.9952240305512419,-1.9787332622927636,8.240176882708667,-29.318763381806846,7.812226899203578,6,2.0250015258789062,6.325004577636719,27.465003967285156,30.985000610351562,21.199996948242188,3,0.11860881167979276,1.343910837333032,176.72000122070312,-1.1813365949511685,178.75,-1.1802864363942713,183.6300048828125,0.11860881167979276
5182,2022-07-01,173.63999938964844,177.66000366210938,172.1300048828125,173.39999389648438,784400.0,0.0031775553954265234,-2.9784399716777634,-0.1256570853372106,43.548036608842885,38.086896950552635,1.953785165406174,5.56778977911145,23.194364868993432,32.32303115429153,30.902030630794076,5.529998779296875,-8.381309434819627,-4.3944999694824105,-19.074795690454863,10.285795751490042,-11.734647829968651,2.94564789100383,12.589996337890597,12.08098244492397,-28.40493349443455,7.340147860486226,7,3.4449996948242188,5.775001525878906,24.985000610351562,28.50499725341797,18.13000488281247,4,0.1287146174964111,1.2376735957540912,173.08999633789062,1.343910837333032,176.72000122070312,-1.1813365949511685,178.75,0.1287146174964111
5183,2022-07-05,182.30999755859372,182.42999267578125,172.08999633789062,172.35000610351562,1107200.0,0.04993088113004296,1.0274539019187214,41.49901455909455,60.928716106881325,41.87129935450309,-4.9652327083096,-3.968841446208046,13.429537590168167,23.128496505271983,30.86468674055023,10.339996337890625,-7.547214845576207,4.6964981079101165,-8.89325871588764,18.286254931707873,-2.098380303988762,11.491376519808995,3.637998352050772,72.62569594288601,26.480260841904936,6.794878411898878,7,-4.13500213623044,-2.894996643066378,16.31500244140628,19.834999084472685,12.380004882812528,1,0.06971645485202882,-2.9784399716777634,173.63999938964844,1.2376735957540912,173.08999633789062,1.343910837333032,176.72000122070312,0.06971645485202882
5184,2022-07-06,181.7700042724609,183.75,179.02000427246094,182.4499969482422,735800.0,-0.0029619510359505385,1.884144809683752,-0.06827241557868853,61.15327060018998,44.91972493823081,-3.1863745296970194,-4.358791720056388,13.076999827957962,23.103873192518364,30.84416578244822,4.7299957275390625,-5.324642641297999,4.605004882812466,-7.691211098002242,16.901220863627174,-1.5431031075949022,10.753112873219834,3.6236716552734265,83.27705793959865,31.186880775861937,6.148107990407356,7,-2.7000045776366903,-2.3550033569335653,16.85499572753909,20.374992370605497,15.649993896484403,2,0.07426967971989717,1.0274539019187214,182.30999755859372,-2.9784399716777634,173.63999938964844,1.2376735957540912,173.08999633789062,0.07426967971989717
5185,2022-07-07,183.9900054931641,184.69000244140625,180.8500061035156,182.5399932861328,543900.0,0.012213242936252255,1.6947285012153666,-2.1323938605151667,62.30543763572908,47.99787411481847,-4.407199572689763,-7.170910978597874,9.795198440414964,20.47732197919774,30.447326757674997,3.8399963378906534,-3.065982776729925,6.96750564575197,-4.915737092138983,18.850748383642923,1.0258842768064937,12.909127014697447,0.8715232509765087,94.52271506178758,36.469321740770184,5.941621368945483,7,-4.920005798339872,-5.970008850097685,13.712497711181612,18.154991149902315,18.539993286132784,3,0.0411434960564252,1.884144809683752,181.7700042724609,1.0274539019187214,182.30999755859372,-2.9784399716777634,173.63999938964844,0.0411434960564252
5186,2022-07-08,182.8999938964844,185.58999633789062,182.30999755859372,184.2400054931641,395200.0,-0.005924297864756456,-1.6031692208947226,-0.924138148756138,70.87818498286265,51.268733917343596,-2.9589589709359814,-6.593812066052294,9.802713890928743,21.146964634746183,29.859835135209707,3.2799987792969034,-1.419842090751871,5.988494110107439,-5.614441196625847,17.591429416840725,0.18702645674079577,11.789961763474082,-10.809997558593778,80.07405598958354,14.84044031833092,5.801467653366647,7,-3.8299942016601847,-4.879997253417997,13.680007934570284,19.245002746582003,22.430007934570284,4,0.05751779455178596,1.6947285012153666,183.9900054931641,1.884144809683752,181.7700042724609,1.0274539019187214,182.30999755859372,0.05751779455178596
5187,2022-07-11,181.75,183.6199951171875,180.6199951171875,182.8999938964844,605600.0,-0.006287555685405177,1.3166055921478985,0.8581969733201456,67.17594451789313,54.0531977733316,-2.258061316071945,-5.979582722444491,9.78810720105264,21.844238842362216,29.318821710428434,3.0,-0.2335523617219053,4.984000396728504,-6.2777829309448805,16.24578372440189,-0.6468912671081739,10.614892060565182,-9.390003662109365,71.55558268229166,2.05564908830506,5.630891663836688,7,-2.6800003051757812,-3.80999755859375,11.587501525878906,20.394996643066406,27.850006103515597,0,0.06899583651242258,-1.6031692208947226,182.8999938964844,1.6947285012153666,183.9900054931641,1.884144809683752,181.7700042724609,0.06899583651242258
5188,2022-07-12,183.83999633789062,186.3999938964844,181.75999450683597,181.75999450683597,790400.0,0.011499292092933322,-3.461533947107924,-1.8087068439348615,65.6258010861103,56.764965876517984,-4.822248815730006,-8.139572836667384,7.033150250510175,19.335904635559643,28.085241559504702,4.649993896484403,0.744147868439228,6.853496551513672,-4.793992825700258,18.5009859287276,1.0297518629067213,12.677241240120622,-11.215399999999988,65.31163742750489,-2.7993569883321356,5.823744688606961,7,-4.68499755859375,-5.899993896484375,8.912506103515625,18.30500030517578,26.13999938964841,1,0.043135379093433235,1.3166055921478985,181.75,-1.6031692208947226,182.8999938964844,1.6947285012153666,183.9900054931641,0.043135379093433235
5189,2022-07-13,185.33999633789062,186.4499969482422,180.8999938964844,181.9900054931641,665300.0,0.008159269092037347,-1.0072292813487405,1.610571103693659,64.3086690511586,59.36099798135259,-5.910728336057929,-9.068861036950523,5.186551654401882,17.425395353234876,26.22416771302676,5.550003051757784,1.1571106811728384,7.695996856689447,-4.291122920677253,19.683116634056148,1.7024369680061113,13.689556745372784,-12.164384097656239,80.96054439573382,15.19357904991304,5.99355988868335,7,-6.159996032714844,-7.399993896484375,4.420005798339844,16.80500030517578,22.150009155273466,2,0.05044785954603004,-3.461533947107924,183.83999633789062,1.3166055921478985,181.75,-1.6031692208947226,182.8999938964844,0.05044785954603004
5190,2022-07-14,186.00999450683597,186.3699951171875,182.0,182.41000366210938,657300.0,0.003614968070485336,1.023149603518005,1.0746270696212799,60.846544234560135,61.863400536025345,-5.726568054492702,-9.058951906764861,4.142869582561303,16.376231223570755,24.134602922022726,4.3699951171875,1.5198420541603923,7.639495086669939,-4.534431580925144,19.813421754265022,1.5525317528723974,13.72645842046748,-12.037919184121108,92.45279068245812,29.404256948621523,6.086963333797549,7,-6.73999786376956,-9.319992065429716,3.4650077819823935,16.13500213623044,21.010009765624943,3,0.06134080962886124,-1.0072292813487405,185.33999633789062,-3.461533947107924,183.83999633789062,1.3166055921478985,181.75,0.06134080962886124
5191,2022-07-15,188.7100067138672,190.0,186.2700042724609,188.19000244140625,668500.0,0.014515414691504525,1.4064559634969493,0.14444599858431872,58.6976712496635,63.546693273894306,-6.680385467608687,-11.031326292612334,1.1112191489449401,13.334611246554545,21.794310344145096,3.990005493164034,2.407978063371843,9.518506622314447,-3.1341265057203884,22.171139750349283,3.1921900582970295,15.844823186331865,-13.989256093620696,86.24741349019403,26.304694696253662,6.326316564017424,7,-7.665008544921875,-11.710006713867188,1.8574943542480469,13.434989929199219,9.769989013671847,4,0.07323401819588904,1.023149603518005,186.00999450683597,-1.0072292813487405,185.33999633789062,-3.461533947107924,183.83999633789062,0.07323401819588904
5192,2022-07-18,185.2700042724609,191.00999450683597,184.88999938964844,190.0,904600.0,-0.0182290409571243,-1.2295041871298322,-9.09607089409906,52.33219355390282,62.59152410134113,-1.583722534719385,-6.356211194447695,3.924217984917931,16.601779009101705,18.948285198173206,6.119995117187528,3.4574597462777206,5.087503814697243,-6.047089166006259,16.222096795400745,-0.4797926756544939,10.65480030504898,-9.326913701834144,43.22463018945895,-12.761203730538753,5.567296490351744,7,-0.2550048828124716,-7.76500701904294,7.0399971008301065,16.874992370605497,13.779998779296903,0,0.10827439464562882,1.4064559634969493,188.7100067138672,1.023149603518005,186.00999450683597,-1.0072292813487405,185.33999633789062,0.10827439464562882
5193,2022-07-19,190.6499938964844,190.9199981689453,186.3800048828125,188.3000030517578,646100.0,0.029038643600998615,2.141864529379775,-0.4968272658354467,66.685351478425,63.206199754478355,-6.3209923408402915,-10.47437817866384,-1.8300877498411978,11.237517096465893,16.181949206079675,5.649993896484403,5.221324416315298,9.325493621826212,-1.1305027266020318,19.781489970254455,4.09749544761209,14.553491796040333,-13.200212932236724,96.43916331732997,38.48918864833675,5.2279981742141155,7,-4.834999084472685,-13.144996643066435,1.6525077819823935,11.495002746582003,-10.739990234375028,1,0.09939686763022038,-1.2295041871298322,185.2700042724609,1.4064559634969493,188.7100067138672,1.023149603518005,186.00999450683597,0.09939686763022038
5194,2022-07-20,192.66000366210938,192.8300018310547,188.2899932861328,191.57000732421875,520200.0,0.01054293118265881,5.3496948226556835,0.46383003590698685,72.36250826303325,64.32365204640105,-7.402228419291106,-11.42155588847217,-4.248098704374627,9.191054643124858,14.008484122186434,4.540008544921875,6.787864506195405,10.28900299072265,-0.3123195803661645,20.890325561811466,4.988341705178243,15.589664276267058,-13.854201343602881,98.43030341455854,33.51773158737498,5.300661285544405,7,-5.935005187988281,-14.245002746582031,-2.3950042724609375,9.484992980957031,-11.669998168945284,2,0.08989926158106898,2.141864529379775,190.6499938964844,-1.2295041871298322,185.2700042724609,1.4064559634969493,188.7100067138672,0.08989926158106898
5195,2022-07-21,189.8300018310547,192.0,187.2400054931641,191.5800018310547,791500.0,-0.01468909881273539,2.6756766310431153,-1.6055099812414257,74.0241101050026,64.67319928219437,-4.086438060226101,-7.796515434973543,-1.8603026494398591,11.891773605141907,12.131262006634657,5.419998168945284,6.742806425357458,6.7005012512207145,-3.747505080060904,17.148507582502333,1.4764980855799195,11.92450441686151,-9.341295571042423,62.21663630283882,-9.457115380075464,5.224003165640806,7,-3.1050033569335938,-11.415000915527344,-1.8175010681152344,11.549995422363281,-16.240005493164062,3,0.09303062472615098,5.3496948226556835,192.66000366210938,2.141864529379775,190.6499938964844,-1.2295041871298322,185.2700042724609,0.09303062472615098
5196,2022-07-22,191.22999572753903,193.02999877929688,190.6000061035156,191.8300018310547,543400.0,0.00737498753084509,-1.6129159283322996,0.34286063058037336,74.64275025865966,65.50284436450177,-4.671854488631766,-8.647512313915598,-3.703733278214713,10.386729607883098,10.823324916183815,3.1999969482421875,6.795972526509047,7.470495605468727,-3.3480901963039287,18.289081407241383,2.0612027045823993,12.879788506355055,-9.260333999001688,77.88693873801897,-1.2701673205341137,5.409292900886322,7,-4.264999389648409,-12.714996337890597,-4.12749481201169,9.279998779296903,-20.69000244140622,4,0.08257077287926728,2.6756766310431153,189.8300018310547,5.3496948226556835,192.66000366210938,2.141864529379775,190.6499938964844,0.08257077287926728
5197,2022-07-25,189.6300048828125,192.05999755859372,188.7899932861328,191.8500061035156,408500.0,-0.008366840351793803,1.4772908550753436,3.6999643965208087,62.7882749354887,65.18756368109936,-2.0523635821215294,-6.886290661101157,-2.5159189412713374,11.924151217044994,10.151692684550065,3.270004272460909,6.585153650645424,5.544004821777349,-5.580594696942313,16.668604340497012,-0.018294937582481907,11.10630458113718,-6.111895967168806,48.872225307126435,-29.825894399381063,5.5622997593598305,7,-2.665008544921875,-11.115005493164062,-2.8225021362304688,10.584991455078125,-19.160003662109375,0,0.04666978124161125,-1.6129159283322996,191.22999572753903,2.6756766310431153,189.8300018310547,5.3496948226556835,192.66000366210938,0.04666978124161125
5198,2022-07-26,182.8699951171875,186.38999938964844,182.5,186.0,727600.0,-0.035648418454677255,-1.0103381383465286,1.4099113341123282,51.57863157087958,63.77311507217947,5.090949303644777,-0.19619745670036082,3.4924417364496207,18.455506783771682,10.149199136183618,7.1300048828125,5.940310710323075,-1.1780044555663949,-12.314348458545027,9.958339547412237,-6.746176457055697,4.390167545922907,10.160003662109375,3.513724217280544,-71.52332713118382,5.568172001489316,7,4.6450042724609375,-4.3549957275390625,1.5575103759765625,14.965003967285156,-14.229995727539062,1,0.08847819963139258,1.4772908550753436,189.6300048828125,-1.6129159283322996,191.22999572753903,2.6756766310431153,189.8300018310547,0.08847819963139258
5199,2022-07-27,185.91000366210938,186.0200042724609,179.14999389648438,183.41000366210938,877100.0,0.016623878307503448,4.051475950588557,-0.7987207987207987,52.69208798403086,62.86706437767622,2.391825319793753,-2.8167071359438864,-0.3538581183436804,15.21497396645384,9.829216774168273,6.870010375976534,5.679314889463797,1.5040039062500057,-9.372539918436303,12.380547730936314,-3.9342680060931627,6.942275818593174,6.90939514160155,48.703223253155095,-22.88301797877046,5.438271912343159,7,0.17999267578125,-5.4250030517578125,-2.2275009155273438,11.80499267578125,-13.760009765625,2,-0.03227368017756038,-1.0103381383465286,182.8699951171875,1.4772908550753436,189.6300048828125,-1.6129159283322996,191.22999572753903,-0.03227368017756038
5200,2022-07-28,191.02999877929688,191.44000244140625,182.57000732421875,185.3300018310547,774900.0,0.02754018082046339,1.7208556149732621,2.279998779296875,60.24188004877887,63.03864313313348,-2.169324317186181,-7.177667546744772,-6.317223641566386,9.948537278259664,8.891815007083581,8.8699951171875,5.524320195794701,5.908499145507818,-4.719024352048365,16.536022643064,0.5947373967297267,11.22226089428591,1.2426238281249766,85.59078316696716,14.455328801320263,5.313761748778091,7,-4.94000244140625,-9.455001831054688,-7.459999084472656,6.68499755859375,-19.300003051757812,3,-0.052557155160390834,4.051475950588557,185.91000366210938,-1.0103381383465286,182.8699951171875,1.4772908550753436,189.6300048828125,-0.052557155160390834
5201,2022-07-29,193.6199951171875,194.1999969482422,189.27999877929688,191.2700042724609,519500.0,0.013558060799041982,1.8034221474496916,0.4122793162988097,64.42984890350421,64.38282706086697,-4.458447875932478,-8.591223431209244,-9.820734073995055,7.310458888698008,7.350169559191533,4.9199981689453125,5.436958322989938,7.471995544433582,-2.1839655373461255,17.12795662621329,2.6440150035437284,12.299976085323436,-14.470001220703125,96.14616801697629,24.028494976699434,4.82798054088985,7,-6.944999694824219,-10.564994812011719,-10.297492980957031,4.095001220703125,-20.279998779296875,4,-0.10345005311653799,1.7208556149732621,191.02999877929688,4.051475950588557,185.91000366210938,-1.0103381383465286,182.8699951171875,-0.10345005311653799
5202,2022-08-01,195.9900054931641,196.7100067138672,192.00999450683597,192.3000030517578,545100.0,0.012240524923792906,-1.2014008004574201,1.5702199222123314,64.67037382726443,64.15894065518246,-5.752889087819341,-9.698207509680287,-12.4262944336582,4.917315767631095,6.085969023852986,4.700012207031222,5.5975205655552145,8.724505615234392,0.03915922300890884,17.409852007459875,4.3818324191216504,13.067178811347134,-16.539011535644562,95.8997682507933,21.974327280848684,4.342673196112741,8,-8.06000518798831,-11.68000030517581,-13.825004577636747,1.724990844726534,-17.69000244140628,0,-0.1298536226017859,1.8034221474496916,193.6199951171875,1.7208556149732621,191.02999877929688,4.051475950588557,185.91000366210938,-0.1298536226017859
5203,2022-08-02,195.0200042724609,196.25,193.55999755859372,195.72999572753903,466200.0,-0.004949238193357797,2.0742885044642185,-0.19240948111881023,61.83953420404434,62.98972131529481,-4.579383747943467,-8.144768629493143,-11.726347077117055,5.7896500970350075,5.504724231289719,2.6900024414062784,5.674880998348073,7.119004058837874,-1.8934495577858854,16.131457675461633,2.612777250525994,11.625230867149753,-14.878649804687484,90.37584733575291,16.623989744242692,4.506226808311878,8,-7.090003967285128,-10.709999084472628,-13.8600044250488,2.694992065429716,-14.730010986328097,1,-0.1258845375547175,-1.2014008004574201,195.9900054931641,1.8034221474496916,193.6199951171875,1.7208556149732621,191.02999877929688,-0.1258845375547175
5204,2022-08-03,195.2700042724609,197.25999450683597,192.8300018310547,196.3600006103516,495400.0,0.0012819197750131295,2.0657557101975326,1.5352245862884961,61.443406743430636,61.59186538623126,-4.939680910953143,-7.727730318916514,-11.79192986812771,5.441806831221783,5.148193555924321,4.429992675781278,6.308614401992088,6.694004058837862,-2.4067897816050277,15.794797899280752,2.1436071386164315,11.244400979059293,-14.465903714843733,86.45342429753902,14.444702241240535,4.550396920221439,8,-7.065010070800753,-10.685005187988253,-16.7975044250488,2.444992065429716,-14.620010375976506,2,-0.13637529728147868,2.0742885044642185,195.0200042724609,-1.2014008004574201,195.9900054931641,1.8034221474496916,193.6199951171875,-0.13637529728147868
5205,2022-08-04,191.55999755859372,195.8999938964844,191.50999450683597,194.8000030517578,531400.0,-0.018999368221913948,-1.62873302237191,2.9724920906009853,53.43620654953912,59.235582751884536,-1.0711054107212021,-3.606423748478818,-7.980335654322943,9.044815793518268,4.831277808287463,4.3899993896484375,5.8430686112863555,2.605497741699196,-6.320204755611172,11.531200239009564,-1.857353506955974,7.068348990354366,-9.76854336402343,28.571428571428115,-39.91624652166904,4.462851248655182,8,-3.3550033569335653,-6.974998474121065,-13.614997863769503,6.154998779296903,-10.06999206542963,3,-0.10132597572294433,2.0657557101975326,195.2700042724609,2.0742885044642185,195.0200042724609,-1.2014008004574201,195.9900054931641,-0.10132597572294433
5206,2022-08-05,193.4199981689453,193.5399932861328,189.82000732421875,190.0,367700.0,0.009709754823851835,1.0327856550252021,-1.05555320080814,60.215581478614,58.9497279233429,-2.891899075727622,-4.888518928599353,-9.61800442362366,7.165945740800339,4.611099302851236,3.7199859619140625,4.993199323706506,3.939498138427723,-4.719830791230834,12.59882706808628,-0.39016632640155535,8.269162603257001,-10.700431555639085,48.38705707904417,-22.333880336712085,4.329664464829274,8,-5.215003967285156,-8.834999084472656,-16.154998779296875,4.2949981689453125,-20.589996337890625,4,-0.11213939947647411,-1.62873302237191,191.55999755859372,2.0657557101975326,195.2700042724609,2.0742885044642185,195.0200042724609,-0.11213939947647411
5207,2022-08-08,194.2899932861328,197.0,193.8800048828125,194.63999938964844,492600.0,0.0044979584604669665,-4.333402890082946,-0.10234102073322536,55.14414544576292,59.34589613166326,-3.3876024295038576,-5.028704186258125,-10.414742977768753,6.20051603816529,4.276882529122796,3.5800018310546875,4.299848721471221,4.182493591308599,-3.917953651123497,12.282940833740696,0.13226997009255115,8.232717212524648,-10.698000999214798,60.08055998211578,-7.082037424383024,4.0502236212160465,8,-6.084999084472656,-9.614997863769531,-17.024993896484375,3.4250030517578125,-24.25,0,-0.10782849180188558,1.0327856550252021,193.4199981689453,-1.62873302237191,191.55999755859372,2.0657557101975326,195.2700042724609,-0.10782849180188558
5208,2022-08-09,191.7700042724609,194.72000122070312,191.69000244140625,194.30999755859372,400000.0,-0.012970246027857346,-1.2444460770739734,7.256997122678524,48.76010113571475,58.909008704072576,0.5896232189194848,-1.9859799201721273,-8.029479362811031,8.557554749102422,4.230222805861182,3.029998779296875,3.3630907009777786,1.266004180908169,-6.301516279372606,8.833524641188944,-2.5177560492322186,5.049764411048557,-7.357931852347832,26.209681554265728,-35.469421973483634,3.7837602301403845,8,-1.8550033569335653,-7.095008850097628,-13.520004272460909,5.944992065429716,-24.15000915527341,1,-0.07024039693697526,-4.333402890082946,194.2899932861328,1.0327856550252021,193.4199981689453,-1.62873302237191,191.55999755859372,-0.07024039693697526
5209,2022-08-10,194.69000244140625,196.3999938964844,193.3999938964844,196.25,554900.0,0.015226563612089627,2.225831856664599,0.6141738905809769,56.75375373465054,58.52143911361387,-1.0660653757960006,-4.394912804070941,-11.12236186800942,5.479393487677129,4.156902879846248,4.629989624023494,3.2399763706478666,3.7185020446777344,-3.658625313839991,11.09562940319546,0.029938365418871626,7.407065723936597,-9.507054696089796,67.82729923408452,5.959405591020399,3.6885636792588694,8,-1.4200057983398438,-6.5500030517578125,-15.895004272460938,3.024993896484375,-27.889999389648438,2,-0.07396378332065234,-1.2444460770739734,191.7700042724609,-4.333402890082946,194.2899932861328,1.0327856550252021,193.4199981689453,-0.07396378332065234
5210,2022-08-11,197.4199981689453,197.97000122070312,196.05999755859372,196.7899932861328,374700.0,0.014022269727798076,1.2080826968195217,-0.403849915880903,58.29536698801055,57.83983001189236,-3.1227029773598645,-6.562746377982307,-13.894244596417764,2.634883251855939,4.173079001404575,3.279998779296875,4.137026072854042,5.877997589111317,-1.646862429833476,13.40285760805611,2.115567579638906,9.640427598583727,-11.512427617937675,93.25149124350799,32.02977060289472,3.762430009472401,8,-3.524993896484375,-8.860000610351562,-18.17749786376953,0.2949981689453125,-29.240005493164062,3,-0.08494582326006161,2.225831856664599,194.69000244140625,-1.2444460770739734,191.7700042724609,-4.333402890082946,194.2899932861328,-0.08494582326006161
5211,2022-08-12,202.52999877929688,202.5800018310547,197.17999267578125,197.5399932861328,530400.0,0.025883905671899576,1.1218062288093675,7.920582251501647,65.80106759171338,57.96546265238669,-7.639254547721606,-11.15629057108336,-18.916693845273727,-2.5516594771481778,4.711564431396903,5.4000091552734375,4.988843492945165,10.2969985961914,1.4458551305142464,19.148142061868555,5.871426863352809,14.722570329029992,-15.65743377471361,99.54083512800429,35.23859319113825,4.425571732838579,8,-6.329994201660156,-11.665000915527344,-23.985000610351562,-6.659996032714844,-36.660003662109375,4,-0.10388581154864229,1.2080826968195217,197.4199981689453,2.225831856664599,194.69000244140625,-1.2444460770739734,191.7700042724609,-0.10388581154864229
5212,2022-08-15,205.3300018310547,205.42999267578125,201.02999877929688,201.92999267578125,532000.0,0.013825127480542099,1.4444472701533089,0.681363810106261,80.46663909652722,60.03514097377368,-10.029790066323017,-13.045229060497206,-21.705379969278653,-5.470979832495459,5.524336738245666,4.399993896484375,5.224373471025018,12.094001770019531,2.0934124915956716,22.09459104844339,7.093707130807587,17.094296409231475,-16.88669314382429,99.27226407718688,26.153746582112475,5.0002946392119325,8,-7.7050018310546875,-13.040008544921875,-26.785003662109375,-9.459999084472656,-39.83000183105469,0,-0.1582817888773067,1.1218062288093675,202.52999877929688,1.2080826968195217,197.4199981689453,2.225831856664599,194.69000244140625,-0.1582817888773067
5213,2022-08-16,209.6000061035156,212.25,205.58999633789062,205.58999633789062,774000.0,0.02079581276181086,-2.321689497716895,1.1794114611148676,81.09740708722532,62.21891878975087,-13.42601389271158,-16.67783544236167,-25.902610489467207,-9.899593479790497,6.671422017764882,6.9199981689453125,5.190192580541549,15.416505432128872,3.1202150129768143,27.71279585128093,9.268360222552843,21.5646506417049,-19.118295337659106,85.94168149372551,9.332659202671834,6.148145209576025,8,-8.565002441406222,-13.900009155273409,-31.095005035400362,-13.730003356933565,-45.490005493164034,1,-0.18874051367081157,1.4444472701533089,205.3300018310547,1.1218062288093675,202.52999877929688,1.2080826968195217,197.4199981689453,-0.18874051367081157
5214,2022-08-17,209.97999572753903,211.8600006103516,206.6699981689453,207.94000244140625,506600.0,0.0018129275427394287,-1.266375705885305,0.5087252663622491,78.41079782670845,64.99387337610301,-12.85142027562901,-16.541832579552448,-26.204233105497963,-10.458829428259065,7.672498532951799,5.190002441406278,5.007009936944257,14.93049545288082,0.7853589816069473,29.075631924154692,7.857927217243883,22.003063688517756,-16.45072446890245,85.97897510716007,10.072089620226592,7.072568235636931,8,-8.944992065429659,-14.279998779296847,-31.43249511718747,-14.109992980957003,-49.479995727539034,2,-0.20173350543980406,-2.321689497716895,209.6000061035156,1.4444472701533089,205.3300018310547,1.1218062288093675,202.52999877929688,-0.20173350543980406
5215,2022-08-18,207.4900054931641,210.22999572753903,205.7700042724609,209.77999877929688,528000.0,-0.01185822595027508,1.7962441224726533,-1.1225494229316435,70.85716803169791,66.17627188200123,-8.788308339885504,-13.345176765804155,-23.53746582182808,-8.178914597968998,8.84917274193501,4.459991455078125,5.023346506421831,11.557505035400425,-3.397391554917135,26.512401625717985,4.080056740241645,19.034953330559205,-11.339832210736631,68.41411948628449,-4.728870901801585,7.477448295158775,8,-5.520004272460966,-11.790008544921903,-28.930004119873075,-16.24500274658206,-49.81001281738284,3,-0.19610584300045641,-1.266375705885305,209.97999572753903,-2.321689497716895,209.6000061035156,1.4444472701533089,205.3300018310547,-0.19610584300045641
5216,2022-08-19,207.0200042724609,207.17999267578125,205.13999938964844,206.05999755859372,585300.0,-0.0022651752289758464,2.1875305477735965,-0.4192181346908639,67.59171829187078,67.55933553156876,-6.9132738841188655,-12.260159010473956,-22.83705498362528,-7.842581813990449,9.854595908143377,2.3500061035156534,5.076911223441925,10.298003387451132,-5.266364817822961,25.862371592725225,2.5158192848140857,18.08018749008818,-8.615855249573286,53.38685241951032,-16.18036408045718,7.782184102637042,8,-5.050003051757784,-11.320007324218722,-29.04000473022458,-16.345001220703097,-47.71000671386716,4,-0.18761477536036553,1.7962441224726533,207.4900054931641,-1.266375705885305,209.97999572753903,-2.321689497716895,209.6000061035156,-0.18761477536036553
5217,2022-08-22,198.47999572753903,204.9900054931641,198.22000122070312,204.9900054931641,792000.0,-0.04125209336621538,1.0798753047065348,-6.781212747357605,54.44500639050285,68.19099167098966,2.5519559561942344,-3.1865103318468186,-14.146292751210495,0.4335446115399293,10.606093688243368,8.800003051757784,5.657269825002345,1.3154953002929517,-13.899202720910722,16.530193321496625,-6.291853710308885,8.922844310894789,13.770004272460966,1.8531327830161002,-62.393464390754154,7.607349010601844,8,4.345001220703153,-2.7799987792968466,-19.457496643066378,-7.804992675781222,-35.159988403320284,0,-0.1642986765029787,2.1875305477735965,207.0200042724609,1.7962441224726533,207.4900054931641,-1.266375705885305,209.97999572753903,-0.1642986765029787
5218,2022-08-23,199.0500030517578,200.4900054931641,197.75,199.52999877929688,1022800.0,0.002871862840027717,1.283329200760363,0.07373195199699917,54.816513404717334,67.97574274544152,3.490252589446982,-2.616341732343642,-14.387209957040682,-0.3417486664942828,10.31909002892975,2.740005493164091,5.846077485417766,1.0765022277832088,-12.578618467111,14.731622922677417,-5.751058119663895,7.904062575230313,12.919396972656244,9.213345113564946,-50.066908386620234,6.827560347447106,8,5.1049957275390625,-3.350006103515625,-17.79000473022461,-8.375,-39.38999938964844,1,-0.16855062817072153,1.0798753047065348,198.47999572753903,2.1875305477735965,207.0200042724609,1.7962441224726533,207.4900054931641,-0.16855062817072153
5219,2022-08-24,179.91000366210938,185.0,176.75,182.7899932861328,3623600.0,-0.09615673999598773,1.260273027697826,6.000031789426837,39.34516413181458,65.87016465030864,22.700421575981352,16.918526854340428,5.09965844512007,18.557182855604225,9.97447128709386,22.300003051757812,5.80899973033064,-17.763497161865246,-32.7347537740678,-2.7922405496626936,-25.249125467966536,-10.277868855763955,31.490620361328126,9.43848287146019,-51.506855292821406,7.485628306101278,8,14.589996337890625,14.589996337890625,1.7499923706054688,10.764999389648438,-23.57000732421875,2,-0.08782170379714926,1.283329200760363,199.0500030517578,1.0798753047065348,198.47999572753903,2.1875305477735965,207.0200042724609,-0.08782170379714926
5220,2022-08-25,180.9900054931641,181.33999633789062,177.58999633789062,179.85000610351562,1007000.0,0.006003011556172666,3.0761288717502175,-0.39583454750640745,38.46725149742312,62.833073973165284,21.28285141229449,15.86098889687284,4.40911617026083,17.23164320444107,10.622667254950148,3.75,6.279662794009795,-16.181495666503878,-32.68553546147365,0.32254412846589275,-24.433515563988777,-7.929475769018978,28.331581088867154,13.933639545495666,-46.59261107002672,8.252019897484889,8,13.509994506835909,13.509994506835909,1.5799942016601278,9.684997558593722,-17.62001037597659,3,-0.11321070153753876,1.260273027697826,179.91000366210938,1.283329200760363,199.0500030517578,1.0798753047065348,198.47999572753903,-0.11321070153753876
5221,2022-08-26,173.58999633789062,181.4199981689453,173.57000732421875,181.2700042724609,867200.0,-0.04088628615215417,-1.0336800826980435,-6.736852672297059,32.86991263193919,57.54454881043328,26.983627851584288,22.85526162674941,12.094513303802842,24.269696919616422,11.901679058303943,7.8499908447265625,5.996484867668528,-22.58000488281249,-42.139549314683165,-3.020460450941812,-32.35977709874783,-12.80023266687715,33.777295049218736,0.0636187614155611,-58.01903089814185,9.779772215935338,8,19.32000732421875,19.32000732421875,8.980003356933594,17.085006713867188,-5.7599945068359375,4,-0.09165276800363986,3.0761288717502175,180.9900054931641,1.260273027697826,179.91000366210938,1.283329200760363,199.0500030517578,-0.09165276800363986
5222,2022-08-29,170.5399932861328,173.10000610351562,169.25,171.69000244140625,1006400.0,-0.017570154479530142,-1.0643488007723492,0.14974062072212996,32.58407979130892,52.154179110887014,27.46827350393238,25.192485477889505,15.620854376034742,26.939368066445013,13.252605233299104,4.339996337890625,5.294619190141361,-24.357507324218744,-47.03007224082097,-1.6849424076165178,-35.69378978251984,-13.021224865917645,34.12351537594529,4.129299165504588,-55.58976331246612,11.33628245830111,8,20.01500701904297,20.210006713867188,12.200004577636719,20.135009765625,-2.899993896484375,0,-0.06584963157995039,-1.0336800826980435,173.58999633789062,3.0761288717502175,180.9900054931641,1.260273027697826,179.91000366210938,-0.06584963157995039
5223,2022-08-30,170.47000122070312,171.4499969482422,168.0399932861328,171.0,892800.0,-0.00041041437894429045,3.7692603184088096,0.46086483474199585,29.15662764514103,46.6814935351573,23.919328689224386,24.589675556457678,16.100110692658262,26.60719606083228,14.712605852223387,3.410003662109375,3.671836066660063,-23.199999237060553,-48.36583776264618,1.9658392885250748,-35.782918499853366,-10.617079974267739,30.65215657516717,14.327871300802256,-42.53285849690474,12.582919262792817,8,18.664993286132812,19.67499542236328,12.269996643066406,20.205001831054688,-5.3300018310546875,1,-0.04194282774262115,-1.0643488007723492,170.5399932861328,-1.0336800826980435,173.58999633789062,3.0761288717502175,180.9900054931641,-0.04194282774262115
5224,2022-08-31,168.63999938964844,171.74000549316406,168.25999450683594,170.22999572753906,913600.0,-0.010735037355255383,-1.961703785468476,3.0,24.84266377852356,41.568770840360145,21.53298997693298,25.63674063724517,18.200177544348065,27.944465643961394,16.067103439221956,3.480010986328125,1.0049978926538188,-23.698500823974598,-51.215960810662665,3.818959162713469,-37.45723081731862,-9.939770830630579,28.51229866505335,4.484348912954228,-45.79973292665022,13.758729993344032,8,18.969993591308594,21.50499725341797,14.375,22.035003662109375,-7.3199920654296875,2,-0.053249500474620404,3.7692603184088096,170.47000122070312,-1.0643488007723492,170.5399932861328,-1.0336800826980435,173.58999633789062,-0.053249500474620404
5225,2022-09-01,172.14999389648438,172.5399932861328,167.57000732421875,168.0,919600.0,0.02081353486444204,1.0162244809527936,-2.6100650659296365,22.679854723171047,36.57856377717129,13.949804026584587,21.711182195212075,14.912145292059336,23.82685502887807,17.68371663413413,4.9699859619140625,-2.2390195417207224,-19.218006134033203,-48.18216794021686,9.74615567215045,-33.70008703712503,-4.735925230941376,21.50882758598914,33.06851696591173,-10.531141270015212,14.48208090309183,9,14.130012512207031,17.760009765625,11.137504577636719,18.525009155273438,-5.899993896484375,3,-0.0918385019990211,-1.961703785468476,168.63999938964844,3.7692603184088096,170.47000122070312,-1.0643488007723492,170.5399932861328,-0.0918385019990211
5226,2022-09-02,171.72999572753906,175.0800018310547,170.72999572753906,174.02999877929688,579200.0,-0.0024397222412790853,-1.0232572168698213,-0.5542184179370087,18.432914944724914,32.57722028319596,9.876050944036507,21.526582039726463,15.425817094876265,23.706789549598568,19.296531135566212,4.350006103515625,-5.53381750274059,-18.55350418090819,-48.79046443170239,11.683456069886006,-33.67198430630529,-3.435024055511093,18.276391772778794,55.392695687509516,18.057183017672415,15.118480125397102,9,12.300010681152344,18.180007934570312,12.102500915527344,18.94500732421875,-2.8699951171875,4,-0.048681073885398884,1.0162244809527936,172.14999389648438,-1.961703785468476,168.63999938964844,3.7692603184088096,170.47000122070312,-0.048681073885398884
5227,2022-09-06,173.33999633789062,174.77999877929688,170.69000244140625,172.2899932861328,866400.0,0.009375185759079141,1.0814188703859728,-0.456522460244273,14.141602535083834,28.057785742125578,4.833177826487969,19.253734957388247,13.786026266895362,21.546074369395228,20.624215210579184,4.089996337890625,-8.598276326068003,-15.896003723144531,-46.98800841615022,15.19600096986116,-31.442006069647363,-0.35000137664169984,13.52529793777336,76.83080205211562,43.758151039139754,15.546002346502842,9,2.94500732421875,16.57000732421875,11.525001525878906,17.335006713867188,-4.019989013671875,1,-0.03178720793379586,-1.0232572168698213,171.72999572753906,1.0162244809527936,172.14999389648438,-1.961703785468476,168.63999938964844,-0.03178720793379586
5228,2022-09-07,178.3000030517578,178.72999572753906,173.61000061035156,173.91000366210938,622800.0,0.02861432340288439,-1.0520999923553245,4.180939648031622,21.273137232763773,26.049782753342154,-3.7769382106105525,13.947967388123402,8.83616477818208,16.079361661731866,22.17141723935606,5.3899993896484375,-11.634985517057999,-10.262496948242188,-41.704970390491326,21.17997649400695,-25.983733669366757,5.458739772882382,5.863951050703832,96.14701503046975,66.88466951480727,15.721236721124562,9,-3.8050003051757812,11.610000610351562,7.819999694824219,12.375,-6.720001220703125,2,-0.05978689556732608,1.0814188703859728,173.33999633789062,-1.0232572168698213,171.72999572753906,1.0162244809527936,172.14999389648438,-0.05978689556732608
5229,2022-09-08,180.2899932861328,180.58999633789062,177.0,177.6699981689453,697400.0,0.011160909704512667,1.2298105446722205,0.5968099046586236,25.109805165646094,24.565622049811374,-6.378081903163292,11.408784830172522,7.0369740142886315,13.619430679123042,23.396936326189966,3.589996337890625,-13.775505984656263,-7.552506256103527,-39.06360192854382,23.958589416336764,-23.308054092323687,8.203041580116633,1.5508082673748333,97.69582715129184,70.35442116922604,15.755547836220147,9,-5.794990539550781,9.620010375976562,5.830009460449219,8.140007019042969,-11.719985961914062,3,-0.08403125220843666,-1.0520999923553245,178.3000030517578,1.0814188703859728,173.33999633789062,-1.0232572168698213,171.72999572753906,-0.08403125220843666
5230,2022-09-09,180.6499938964844,181.9600067138672,179.85000610351562,180.3000030517578,520900.0,0.0019967864205321373,-2.3760421880149902,0.13358454083773158,25.820645894609,23.78237019010802,-7.589502524036561,10.253712916690375,6.941332925200044,12.793677532235762,24.33818947636368,2.1100006103515625,-16.200615318386042,-6.354005432128872,-37.683999368068754,24.97598850381101,-22.0190024000988,9.310991535841055,-13.079986572265653,88.37611072975461,61.67190241586054,15.66499696796994,9,-5.884986877441435,9.260009765624972,5.745002746582003,1.2950057983398153,-10.789993286132841,4,-0.10700242028982343,1.2298105446722205,180.2899932861328,-1.0520999923553245,178.3000030517578,1.0814188703859728,173.33999633789062,-0.10700242028982343
5231,2022-09-12,181.4900054931641,183.6300048828125,180.5399932861328,182.0,662700.0,0.004649939801055547,-1.5643048441526373,-1.457165278806968,31.859935902031097,23.70190975796604,-8.036135593540365,8.1757951132073,6.497916189583464,11.413822469632407,24.50602119997566,3.0900115966796875,-16.351765447805064,-4.46199417114255,-34.99985289497428,26.075864552689183,-19.730923533058416,10.806935190773316,-13.632198181152376,83.46214075817558,51.39968137210417,15.268929361915864,9,-5.889999389648466,8.419998168945284,4.904991149902315,-0.7150039672851847,-6.760009765625028,0,-0.0839715964069333,-2.3760421880149902,180.6499938964844,1.2298105446722205,180.2899932861328,-1.0520999923553245,178.3000030517578,-0.0839715964069333
5232,2022-09-13,172.8300018310547,179.1999969482422,172.6199951171875,177.58999633789062,1005500.0,-0.04771614634413346,-1.5405373559917166,9.333423091883356,26.12891951018527,23.365497742970952,1.0983723854906486,15.047639871974013,15.44433068550191,19.396392602371662,24.640509047599718,8.870010375976591,-16.791320852136778,-11.496997833251953,-41.13882898801563,18.144833321511726,-26.317913410633793,3.3239177441298864,-4.341306616210943,1.9074162361132672,-31.68023507930266,14.820915577381841,9,2.7700042724609375,17.080001831054688,13.564994812011719,7.799995422363281,-1.5800018310546875,1,-0.022970555914151314,-1.5643048441526373,181.4900054931641,-2.3760421880149902,180.6499938964844,1.2298105446722205,180.2899932861328,-0.022970555914151314
5233,2022-09-14,170.0399932861328,174.0500030517578,168.0800018310547,173.50999450683594,988500.0,-0.016143079993999998,1.6241658003286494,0.7289926943654612,37.205075710372014,24.739099068731896,4.270006497314029,15.517543990342574,18.214732375230767,21.525145708413504,24.1238824657796,5.970001220703125,-16.259766036973105,-12.309005737304688,-40.06992183986574,15.451910365256367,-26.189463788585215,1.5714523139758398,13.590011596679688,12.6044441827718,-23.044933074458946,13.880458051280522,9,5.5600128173828125,19.870010375976562,16.400001525878906,10.590003967285156,0.2400054931640625,2,-0.004234215421912602,-1.5405373559917166,172.8300018310547,-1.5643048441526373,181.4900054931641,-2.3760421880149902,180.6499938964844,-0.004234215421912602
5234,2022-09-15,167.6199951171875,170.5800018310547,166.6199951171875,169.3000030517578,1053400.0,-0.014231935218164127,-1.152172921512773,0.4841519722087859,33.249807019039636,25.91353821271729,7.297512645626398,15.390395223767769,20.60400710889877,23.377587498468984,23.63235712871622,3.9600067138671875,-15.500105367957389,-12.611003875732422,-37.844349788074595,12.622342036609751,-25.227676831903523,0.005669080438678975,15.699009704589855,5.878891392648515,-31.17412118630865,12.616672956171088,9,7.5050048828125,21.81500244140625,19.675003051757812,13.010002136230469,3.720001220703125,3,0.023624906510101296,1.6241658003286494,170.0399932861328,-1.5405373559917166,172.8300018310547,-1.5643048441526373,181.4900054931641,0.023624906510101296
5235,2022-09-16,166.8000030517578,169.55999755859375,165.77999877929688,166.8000030517578,1566500.0,-0.004891970464838691,-2.7058656334614866,-0.0,39.81399202953788,28.289213444363174,8.134198312442408,13.708537599265469,21.311545684735933,23.531993119916677,23.344668758132016,3.779998779296875,-14.528825152574143,-11.396495819091797,-33.77591632254192,10.982924684358323,-22.58620607081687,-0.2067855673667225,15.851041381835955,5.714307695727028,-34.52976393340565,11.189710251725064,9,7.904998779296875,22.214996337890625,23.90499496459961,13.829994201660156,9.819992065429688,4,0.010611536211493355,-1.152172921512773,167.6199951171875,1.6241658003286494,170.0399932861328,-1.5405373559917166,172.8300018310547,0.010611536211493355
5236,2022-09-19,168.17999267578125,169.67999267578125,165.00999450683594,167.44000244140625,993000.0,0.008273318937501717,1.4973317448919643,100.0,46.272897228692514,31.859357299208583,6.926029914123063,9.770495791986548,19.867959331619602,21.49455021622009,23.212777568168594,4.6699981689453125,-13.041127815630858,-8.074505615234386,-26.27277795955763,10.123766729088857,-17.173641787396008,1.0246305569272351,13.458789018554711,22.339659080644676,-21.54436480297444,9.099136172161618,9,6.140007019042969,20.45000457763672,23.047508239746094,12.805007934570312,13.220001220703153,0,0.009989344795662047,-2.7058656334614866,166.8000030517578,-1.152172921512773,167.6199951171875,1.6241658003286494,170.0399932861328,0.009989344795662047
5237,2022-09-20,165.8699951171875,167.10000610351562,164.24000549316406,166.24000549316406,708500.0,-0.013735269706230624,1.7368275036321557,-0.5000206202573408,43.2153290092588,34.29737860770803,9.012762982550186,10.026220136272684,22.123279973380193,23.103994643339604,24.51160470919187,3.9399871826171875,-11.707789416301722,-8.754003143310541,-24.203655603290144,6.695649316669062,-16.47882937330033,-1.0291769133207538,14.438483602148466,16.61559663279972,-29.72621121191538,7.724826229989799,9,8.065010070800781,22.37500762939453,27.662506103515625,17.420005798339844,15.940002441406222,1,0.053415330506834335,1.4973317448919643,168.17999267578125,-2.7058656334614866,166.8000030517578,-1.152172921512773,167.6199951171875,0.053415330506834335
5238,2022-09-21,165.5,169.42999267578125,165.44000244140625,167.77999877929688,606100.0,-0.0022306331951483793,-2.3250003178922474,6.161986061280878,45.1602949594706,36.525210807021864,8.24297115032499,8.172887287368894,22.3657943415283,23.01150419316187,25.798470217136398,3.989990234375,-10.098615695155303,-7.446498107910145,-18.344333376714644,3.4513371608943544,-12.895415742312395,-1.9975804735078952,13.201631396718767,19.87374187120034,-30.45066645692145,5.448917634402249,9,8.435005187988281,22.74500274658203,29.457496643066406,19.214996337890625,22.580001831054688,2,0.03474320241691853,1.7368275036321557,165.8699951171875,1.4973317448919643,168.17999267578125,-2.7058656334614866,166.8000030517578,0.03474320241691853
5239,2022-09-22,164.11000061035156,165.1699981689453,162.9199981689453,164.77999877929688,865000.0,-0.008398787852860634,2.103454807581003,0.29385900335961235,36.74143240410037,37.73863153029868,7.930445984889531,8.768040242492702,23.56117580925053,24.082079275800822,26.007922935363716,2.5800018310546875,-8.42508461650965,-8.046497344970703,-19.10837724557109,3.015382555629685,-13.577437295270897,-2.515557394670509,13.145468196011734,17.603600715989913,-33.46173168180377,5.530939950300199,9,9.165000915527344,23.279998779296875,34.25749969482422,24.014999389648438,26.55999755859375,3,0.03759672260068303,-2.3250003178922474,165.5,1.7368275036321557,165.8699951171875,1.4973317448919643,168.17999267578125,0.03759672260068303
5240,2022-09-23,160.5,163.49000549316406,157.7899932861328,162.4499969482422,1002200.0,-0.021997444378315745,1.8287803234246207,2.9104511603543695,33.24381144668921,37.892395479705144,9.366580038052007,11.34598845569451,26.908998027118855,27.33468898540451,26.4214379528802,6.32000732421875,-7.484115235541708,-10.631997680664057,-22.03915804365795,0.7751626823298352,-16.335577862161017,-4.928417499167097,15.035212329873133,22.79232004188788,-26.580312827163024,5.70358018149695,9,7.9949951171875,23.509994506835938,37.86750030517578,27.625,29.419998168945312,4,0.06753891799308809,2.103454807581003,164.11000061035156,-2.3250003178922474,165.5,1.7368275036321557,165.8699951171875,0.06753891799308809
5241,2022-09-26,157.67999267578125,161.8000030517578,157.16000366210938,160.88999938964844,899200.0,-0.017570139091705572,-1.1835369641004283,1.646159865409445,27.44815220114181,38.03897688981142,9.447453833057978,13.610775384186127,29.341609896364844,29.786380292563877,26.49503932464217,4.6399993896484375,-7.090792972554766,-12.656504821777332,-25.47379562078106,0.16078597722639643,-19.065150221279197,-6.247859422275468,15.370888987968243,4.237893066509478,-39.940473879478866,6.408645399501869,9,7.925010681152344,24.490005493164062,41.155006408691406,30.44500732421875,31.600006103515625,0,0.1201167130972054,1.8287803234246207,160.5,2.103454807581003,164.11000061035156,-2.3250003178922474,165.5,0.1201167130972054
5242,2022-09-27,159.30999755859375,162.1699981689453,157.8300018310547,159.19000244140625,750600.0,0.01033742363347323,-2.056339390292389,-0.037381578259360844,19.75150388275189,36.099691131186965,6.367570896685862,11.695968514982098,27.446061629938185,27.67069175076614,26.16175090126665,4.4900054931640625,-6.821061237680254,-10.46500015258789,-24.196106838852927,3.2661065336771458,-17.33055349572041,-3.5994468094553724,11.198343624893312,17.522378333743717,-19.25272487082909,6.865553343132525,9,4.560005187988281,21.76500701904297,39.525001525878906,28.81500244140625,27.580001831054688,1,0.13866045242870606,-1.1835369641004283,157.67999267578125,1.8287803234246207,160.5,2.103454807581003,164.11000061035156,0.13866045242870606
5243,2022-09-28,163.32000732421875,164.44000244140625,159.49000549316406,161.0800018310547,673300.0,0.025171111839042748,1.2098221736301988,18.667472024415055,24.60344754354648,35.138984522798836,1.4573412893610396,7.507761011743838,23.03819053418232,23.293978666565437,25.530065191392303,5.1300048828125,-7.204773311055476,-6.097490692138678,-20.121593116345906,7.926611732068551,-13.109541904242292,0.9145605199649367,5.0525998558478875,76.90396862135508,45.85891577662694,7.0120512121036125,9,0.0999908447265625,15.504997253417969,35.94248962402344,24.80499267578125,20.91999816894534,2,0.11321325866505205,-2.056339390292389,159.30999755859375,-1.1835369641004283,157.67999267578125,1.8287803234246207,160.5,0.11321325866505205
5244,2022-09-29,159.66000366210938,161.5399932861328,158.72999572753906,160.86000061035156,404500.0,-0.02241001407037424,1.1953257714384489,-0.53571160959394,21.411090069614275,33.09421763836288,4.324215054187647,11.025810515405624,26.184801728851,26.537843704783455,24.949076803029406,4.5900115966796875,-6.536618195049414,-9.308494567871094,-23.99669647579293,5.379707340050743,-16.652595521832012,-1.9643936139101754,6.918586955084095,34.340665098867746,10.111894799078108,7.344100953960924,9,3.7599945068359375,11.419998168945312,40.267494201660156,28.464996337890625,21.410003662109375,3,0.17800324136964774,1.2098221736301988,163.32000732421875,-2.056339390292389,159.30999755859375,-1.1835369641004283,157.67999267578125,0.17800324136964774
5245,2022-09-30,156.33999633789062,159.1999969482422,154.4600067138672,159.0,574500.0,-0.02079423304564698,2.098035304677371,2.2166753557214247,17.912735651624743,29.94308857424424,6.710069642917972,13.808617254714704,29.03348614566326,29.421694795194412,24.658240669910526,5.1999969482421875,-6.803283933159463,-11.838002014160168,-27.47628097344409,3.8002769451237555,-19.65714149380213,-4.018862534518206,8.73162036648938,18.837579447411432,2.0146241483618503,7.819139479641962,9,5.605003356933594,12.705009460449219,38.160003662109375,31.785003662109375,26.75,4,0.21958553559678218,1.1953257714384489,159.66000366210938,1.2098221736301988,163.32000732421875,-2.056339390292389,159.30999755859375,0.21958553559678218
5246,2022-10-03,163.3699951171875,163.97999572753906,157.22000122070312,157.25,862400.0,0.04496609277195618,-1.187703080402556,-2.300746876541652,37.406811121362175,29.297697697811284,-1.2001931669581722,6.450938275952296,21.559003108868296,21.987839566852017,24.466846184851352,7.6399993896484375,-6.545738800642255,-4.390003204345703,-20.075367694049163,11.295361285357757,-12.232685449197447,3.452679040506041,-8.909988403320312,89.2784791353553,67.65368377365648,7.842682244851733,10,-1.4249954223632812,5.675010681152344,31.1300048828125,24.7550048828125,19.270004272460938,0,0.16251456109007734,2.098035304677371,156.33999633789062,1.1953257714384489,159.66000366210938,1.2098221736301988,163.32000732421875,0.16251456109007734
5247,2022-10-04,167.8300018310547,168.1300048828125,165.32000732421875,165.5500030517578,721500.0,0.027300035790953858,-1.0511004187828565,0.37254911738306573,47.18328978310977,29.522474900437857,-5.982006589020955,1.6411119719558656,16.748753881279953,17.175030762727147,23.98572836223581,4.760009765625,-6.542132200935271,0.34550323486328693,-15.119201242623916,15.81020771235049,-7.3868490038803145,8.077855473606888,-13.3699951171875,97.80539069537447,71.93977386508351,7.732352238743606,10,-6.534996032714844,1.2150039672851562,25.080001831054688,20.294998168945312,7.5200042724609375,1,0.1278078812740211,-1.187703080402556,163.3699951171875,2.098035304677371,156.33999633789062,1.1953257714384489,159.66000366210938,0.1278078812740211
5248,2022-10-05,167.63999938964844,169.60000610351562,164.9600067138672,166.27000427246094,690300.0,-0.001132112490813908,-1.3258199229027718,0.6008753731043621,50.02703278947457,30.99865272103499,-6.097767349446343,1.045130271924961,16.7970133835355,16.882521982353353,24.113388299310774,4.6399993896484375,-6.9484289126333465,0.6885009765624943,-13.917650659689514,15.294652612814502,-6.6145748415634955,7.991576794688484,-12.633192749023436,87.05411629535938,56.23711609048092,7.303075818125999,10,-5.609992980957031,1.4050064086914062,23.012500762939453,20.485000610351562,15.889999389648438,2,0.11482939674353565,-1.0511004187828565,167.8300018310547,-1.187703080402556,163.3699951171875,2.098035304677371,156.33999633789062,0.11482939674353565
5249,2022-10-06,165.13999938964844,168.61000061035156,164.77000427246094,167.8000030517578,671100.0,-0.014912908667991664,-1.2588254301639874,-1.9416154325937807,47.85418476378477,32.62202753404561,-3.84012753557505,2.479037291462788,19.02529423799848,18.843690515105152,24.58191859292909,3.839996337890625,-7.136774451934514,-1.053999328613287,-14.250915867842593,12.14291721061602,-7.652457598227954,5.5444589410013805,-9.257600781250005,70.54156609202643,35.0394325375173,6.598458269614655,10,-3.1099929809570312,3.9050064086914062,24.499996185302734,22.985000610351562,21.25,3,0.11565947786186626,-1.3258199229027718,167.63999938964844,-1.0511004187828565,167.8300018310547,-1.187703080402556,163.3699951171875,0.11565947786186626
5250,2022-10-07,161.32000732421875,164.02999877929688,160.10000610351562,163.97000122070312,582800.0,-0.023131840132906922,1.8375510923573546,0.9962369353969001,41.658583323252344,34.200964325391226,0.1211557859201946,5.034758555841904,22.358518257562196,22.057569261690446,25.540616937477324,5.0399932861328125,-7.512645702251916,-3.907492065429693,-15.363136095231425,7.548151964372039,-9.635314080330573,1.820329949471187,-4.614552266113293,33.117968387942845,-3.8818642949230977,5.727822014900868,10,0.7099990844726562,7.724998474121094,27.55748748779297,26.80499267578125,22.459991455078125,4,0.12242746778647695,-1.2588254301639874,165.13999938964844,-1.3258199229027718,167.63999938964844,-1.0511004187828565,167.8300018310547,0.12242746778647695
5251,2022-10-10,166.25,166.86000061035156,160.83999633789062,162.02000427246094,719800.0,0.030560330101355726,1.2091771168431928,-1.5962284792998216,50.43439037782753,37.61017393595519,-3.872582379274945,-1.1547209767283562,16.905512281314316,16.50294210632069,26.65302150159663,6.0200042724609375,-7.383348115251181,1.784500885009777,-6.778755628022793,10.347757398042347,-2.497127371506508,6.066129141526062,-8.770871879169931,64.73677785773026,24.119205697820362,4.281628256516287,10,-4.219993591308594,2.7950057983398438,21.84500503540039,23.660003662109375,17.69000244140625,0,0.10129321105498112,1.8375510923573546,161.32000732421875,-1.2588254301639874,165.13999938964844,-1.3258199229027718,167.63999938964844,0.10129321105498112
5252,2022-10-11,168.86000061035156,171.42999267578125,165.99000549316406,166.41000366210938,966500.0,0.015699251791588376,-2.3069898382750575,0.5791960810484206,53.65376108360571,40.83798655151732,-5.571339543247376,-4.297741335304352,13.715639196849736,13.608620549763856,26.522375203986176,5.4399871826171875,-6.69700438629809,4.593001556396473,-3.312668124402421,12.498671237195367,0.6401667159970259,8.54583639679592,-10.653619810560372,77.31690104804976,32.66775532220001,3.9528348403994427,10,-5.915000915527344,0.18500518798828125,18.110004425048828,21.050003051757812,-12.6199951171875,1,0.08160605667113874,1.2091771168431928,166.25,1.8375510923573546,161.32000732421875,-1.2588254301639874,165.13999938964844,0.08160605667113874
5253,2022-10-12,169.32000732421875,170.7899932861328,167.52000427246094,169.27999877929688,662900.0,0.0027241899336993836,1.1946378830083566,0.01633003867640739,55.782467071693226,44.6570284406372,-5.6890009795955905,-5.074632275707472,12.70042043563825,12.85497993217166,25.887167409927397,3.269989013671875,-5.437152502408253,5.089007568359364,-2.7118381809217453,12.889853317640473,1.1885846937188091,8.989430442999918,-10.055737574348342,81.3769827695341,31.93088969668368,3.9004228746405505,10,-6.375007629394531,-0.27500152587890625,13.777496337890625,20.589996337890625,-21.010009765625,2,0.0356130316469363,-2.3069898382750575,168.86000061035156,1.2091771168431928,166.25,1.8375510923573546,161.32000732421875,0.0356130316469363
5254,2022-10-13,171.5800018310547,173.22000122070312,165.97999572753906,166.83999633789062,682000.0,0.013347474657902758,-1.2414854392093781,118.47482837528604,62.677339664970276,49.63087333100893,-6.794882654689758,-7.402259305816074,9.89196846512948,10.537926545607007,25.00387642322589,7.2400054931640625,-3.9343400736096896,7.1510017395019645,-1.1940709662176516,15.49607444522158,2.9784653866421706,11.323538092361758,-11.342474247111426,87.5,33.24969039289614,4.172536352859802,10,-6.3600006103515625,-2.5349960327148438,10.622501373291016,18.330001831054688,-24.080001831054688,3,0.06964679345328761,1.1946378830083566,169.32000732421875,-2.3069898382750575,168.86000061035156,1.2091771168431928,166.25,0.06964679345328761
5255,2022-10-14,168.57000732421875,173.32000732421875,168.1999969482422,172.47999572753906,552200.0,-0.017542804958119218,-1.202150664658417,-0.8248911122485442,62.40602758471076,52.40856404915876,-2.087101974622584,-4.482691402327703,12.426824008067172,13.451224180249454,23.99025105002373,5.1200103759765625,-2.8449870185008024,4.052507019042963,-4.43476856900196,12.539782607087886,-0.19113077497948439,8.29614481306541,-7.034232376599505,61.93913606964262,1.3063048485758273,4.243637794022458,10,-1.8600006103515625,0.47499847412109375,13.632495880126953,21.339996337890625,-20.330001831054688,4,0.10571270861462123,-1.2414854392093781,171.5800018310547,1.1946378830083566,169.32000732421875,-2.3069898382750575,168.86000061035156,0.10571270861462123
5256,2022-10-17,169.86000061035156,172.14999389648438,169.11000061035156,170.6999969482422,979900.0,0.00765256706462436,-1.5982889262751543,0.2148334601650764,62.112517006278345,54.067367073955275,-2.636980531965264,-5.945181940848016,10.606922703649616,12.119114857789583,22.83899582877904,3.579986572265625,-1.1127812246372173,5.258499908447277,-3.412663561393259,13.929663378287813,0.9229181735270231,9.59408164336753,-6.910117777540364,52.86101842901244,-12.678684239592023,4.335581734920262,10,-3.149993896484375,-0.8149948120117188,12.47750473022461,20.050003051757812,-20.30999755859375,0,0.0819498299713124,-1.202150664658417,168.57000732421875,-1.2414854392093781,171.5800018310547,1.1946378830083566,169.32000732421875,0.0819498299713124
5257,2022-10-18,174.72999572753906,175.55999755859375,172.39999389648438,173.22999572753906,691100.0,0.028670641114378448,1.0,-1.7857220708446866,62.84619610761623,55.4917185537488,-7.18037451193544,-10.664130017258685,5.2246369475688255,7.15378177323754,21.743761709685995,5.6999969482421875,1.3961380866999207,9.685494995117182,-0.09311176696400025,19.464101757198364,4.796191614076577,14.574798376157787,-10.535697955758963,91.33609945288173,26.108895681496733,4.889303381040593,10,-6.899993896484375,-7.899993896484375,8.025009155273438,15.180007934570312,-24.17999267578125,1,0.052709934980073925,-1.5982889262751543,169.86000061035156,-1.202150664658417,168.57000732421875,-1.2414854392093781,171.5800018310547,0.052709934980073925
5258,2022-10-19,171.25,174.17999267578125,170.17999267578125,171.80999755859375,908700.0,-0.019916418546507053,-1.9629495671044601,-0.3733317057291667,63.101968636499116,57.18591676182817,-3.5028057566658504,-7.095037780210987,8.222581065595477,10.427979335265633,20.92611749552374,4.5500030517578125,2.4584097583873756,5.917999267578125,-4.247453890440596,16.083452425596846,0.8352726885687787,11.000725846587471,-5.464504258066,55.01047249675472,-13.540236424942371,5.082726579009355,10,-3.4199981689453125,-6.239997863769531,11.5050048828125,18.660003662109375,-21.25,2,-0.08764960295962587,1.0,174.72999572753906,-1.5982889262751543,169.86000061035156,-1.202150664658417,168.57000732421875,-0.08764960295962587
5259,2022-10-20,170.27999877929688,173.86000061035156,169.39999389648438,172.38999938964844,551700.0,-0.005664240704835732,-1.3049068506653523,3.767874659400545,66.64280202255591,59.96194106175079,-1.9299778981317957,-5.943838958992529,8.595185647339463,11.150123061120581,19.714922242465025,4.4600067138671875,2.7638108458235138,4.63949813842774,-5.742003999770276,15.021000276625756,-0.5512529306712679,9.830249207526748,-3.1260727830305086,28.260892100052864,-44.654096238183776,5.1907510690990035,10,-2.0800018310546875,-5.269996643066406,12.475006103515625,19.6300048828125,-19.660003662109375,3,-0.1290227940932679,-1.9629495671044601,171.25,1.0,174.72999572753906,-1.5982889262751543,169.86000061035156,-0.1290227940932679
5260,2022-10-21,171.33999633789062,172.77999877929688,169.5,170.58999633789062,826300.0,0.006225026815789736,-1.238912613269451,-0.35545013414713517,61.097197411740304,61.146697398852204,-1.5859469128944568,-6.482450620415449,6.849782302590512,9.89685078693634,17.88602826779664,3.279998779296875,2.9901584837648727,5.157495880126959,-5.225874071736769,15.540865831990686,-0.034189095804919134,10.349180856058837,-3.0092203228984147,34.57359352932409,-34.77318406249872,5.191684975931867,10,-0.5699996948242188,-6.329994201660156,10.94000244140625,18.095001220703125,-23.410003662109375,4,-0.13913853652055075,-1.3049068506653523,170.27999877929688,-1.9629495671044601,171.25,1.0,174.72999572753906,-0.13913853652055075
5261,2022-10-24,176.6199951171875,176.6699981689453,173.0500030517578,173.5,799900.0,0.030815915093662438,1.248443319780501,4.159993489583333,61.96569781088306,62.070245924105244,-5.85609978903824,-10.82580312587072,0.7668644052337754,4.487445742746161,16.13754197967784,5.3300018310546875,3.6801428876664772,9.490494537353527,-1.080874307496174,20.061863382203228,4.2048101149286765,14.776178959778377,-7.277128086091068,99.31220051758119,32.1787003951835,5.285684422424848,10,-5.2949981689453125,-11.05499267578125,5.2400054931640625,12.395004272460938,-25.629989624023438,0,-0.16068389994685084,-1.238912613269451,171.33999633789062,-1.3049068506653523,170.27999877929688,-1.9629495671044601,171.25,-0.16068389994685084
5262,2022-10-25,181.3999938964844,181.8500061035156,175.13999938964844,177.0500030517578,709500.0,0.027063746526124532,1.5561856044642897,1.3942300168238284,66.6505412776109,63.27780972476276,-9.689154284946966,-14.615358540785763,-4.867330219017504,-0.4502448028612491,14.655840979851298,6.710006713867159,5.202190144108783,13.1659934997559,1.4776304920747236,24.854356507437075,7.321811995915311,19.010175003596487,-11.899993896484403,96.38544766424369,30.459312405648532,5.844181503840581,10,-7.48499298095706,-13.244987487792997,0.07500457763669033,7.230003356933565,-30.09999084472659,1,-0.1755787867495835,1.248443319780501,176.6199951171875,-1.238912613269451,171.33999633789062,-1.3049068506653523,170.27999877929688,-0.1755787867495835
5263,2022-10-26,181.80999755859372,183.8999938964844,179.5399932861328,182.27999877929688,573200.0,0.002260218720532503,1.3504100551949714,-0.10804648503408386,71.24651153745172,64.22993993281627,-9.097872965465882,-14.302405539391998,-6.282033176438091,-1.0114088146587221,13.700481699835947,4.360000610351591,6.037160483787545,12.651497650146467,-0.2611732026550726,25.564168502948007,6.195162223745683,19.10783307654725,-10.086996459960915,85.58623215247808,19.40766248919212,6.456335426400775,10,-5.76000213623044,-12.62999725341794,-0.7199935913085653,6.43500518798831,-28.779998779296847,2,-0.17193770929324959,1.5561856044642897,181.3999938964844,1.248443319780501,176.6199951171875,-1.238912613269451,171.33999633789062,-0.17193770929324959
5264,2022-10-27,188.0800018310547,189.83999633789062,183.94000244140625,184.38999938964844,1141400.0,0.03448657585752546,-1.5708054918387022,-7.851048633205162,82.10173825085418,66.41835222905442,-14.283251308951662,-19.32488322456203,-13.51684354529641,-7.397808104981834,12.857506881441255,8.029998779296903,6.734771733071113,17.500502014160162,2.850780875120904,32.15022315319942,10.175641444640547,24.825362583679777,-13.92160217285155,91.34712476050298,20.11967611361797,7.324860569519628,10,-8.605003356933594,-15.930000305175781,-6.989997863769531,0.16500091552734375,-39.720001220703125,3,-0.20246704306851582,1.3504100551949714,181.80999755859372,1.5561856044642897,181.3999938964844,1.248443319780501,176.6199951171875,-0.20246704306851582
5265,2022-10-28,190.6699981689453,190.9900054931641,186.7400054931641,188.19000244140625,500500.0,0.01377071625199755,1.7243499141695473,0.6720851183485783,81.03712495418289,68.52108644548825,-14.984465808964927,-20.249282956613342,-16.98117009881628,-10.028048397389654,11.52298571620038,4.25,7.440264651297838,18.37399826049804,2.7376352541534743,34.01036126684261,10.555816757325772,26.19217976367031,-13.375279174804689,98.21623589370206,25.086797828210592,7.818181503172277,10,-10.474998474121094,-17.944992065429688,-10.33749771118164,-3.0849990844726562,-45.13999938964844,4,-0.21004879339365734,-1.5708054918387022,188.0800018310547,1.3504100551949714,181.80999755859372,1.5561856044642897,181.3999938964844,-0.21004879339365734
5266,2022-10-31,189.9199981689453,192.80999755859372,189.4600067138672,190.6100006103516,704900.0,-0.003933497703899169,-3.161517173402042,-0.27822727021025084,78.09499537513517,70.21539747521258,-12.39296439147202,-18.349000841345628,-17.1170903127138,-9.295598614599726,11.214336356842336,3.349990844726534,7.6791040351915,16.296498107910168,-0.6059582589795127,33.19895447479985,7.8452699244653274,24.747726291355008,-9.88622187499999,83.64459711870524,10.588593805916943,8.451228183444837,10,-8.81500244140625,-16.284996032714844,-13.667503356933594,-4.900001525878906,-43.27000427246094,0,-0.22109312288330696,1.7243499141695473,190.6699981689453,-1.5708054918387022,188.0800018310547,1.3504100551949714,181.80999755859372,-0.22109312288330696
5267,2022-11-01,189.27999877929688,191.2100067138672,188.3800048828125,191.17999267578125,471700.0,-0.003369836751362598,1.887724597515025,2.7536045997345173,76.50027308632932,71.70409796963816,-10.585139047336071,-16.885347131685478,-17.113401619798537,-8.669704428687567,11.588501934222274,2.8300018310546875,8.227818273136819,14.583998870849598,-3.4545453012664495,32.622543042965646,5.56472678479156,23.603270956907636,-6.690978232421884,73.39866132053466,1.337571428618972,9.019272086058029,11,-8.175003051757812,-15.644996643066406,-15.392498016357422,-4.5749969482421875,-42.69000244140625,1,-0.2022928652423518,-3.161517173402042,189.9199981689453,1.7243499141695473,190.6699981689453,-1.5708054918387022,188.0800018310547,-0.2022928652423518
5268,2022-11-02,186.88999938964844,194.3500061035156,186.7400054931641,189.2100067138672,1011700.0,-0.012626793137478831,-4.8091715976332186,1.2210604089368606,70.25669020965806,72.10564110153841,-6.4182442926652925,-13.680656253760475,-15.418980127893008,-6.224342808207837,12.371532850001001,7.610000610351506,8.746318616923304,11.231499481201183,-7.270144629587378,29.733143591989744,1.9806774258069026,20.482321536595464,-2.2567834404297002,28.338097122671318,-40.044595783647864,9.250822055394282,11,-4.964996337890625,-12.484992980957031,-14.417495727539062,-2.18499755859375,-40.99000549316406,2,-0.19043285598010384,1.887724597515025,189.27999877929688,-3.161517173402042,189.9199981689453,1.7243499141695473,190.6699981689453,-0.19043285598010384
5269,2022-11-03,184.2400054931641,186.3999938964844,183.08999633789062,185.58999633789062,865500.0,-0.014179431243719787,1.2289651204011252,0.5818907684617488,70.93241734342004,73.19844331616947,-1.7654300170049453,-10.041186703807426,-12.89266480903899,-3.418232216999769,12.878873299559649,3.8000030517578125,8.856208813019919,7.62650527954105,-10.55815765434022,25.81116821342232,-1.4658261873995855,16.718836746481685,10.110000610351506,10.21321632228297,-56.5479525530863,9.09233146694064,11,-0.5400009155273722,-9.834999084472685,-13.117504119873075,0.4649963378905966,-38.31001281738284,3,-0.16939864189824516,-4.8091715976332186,186.88999938964844,1.887724597515025,189.27999877929688,-3.161517173402042,189.9199981689453,-0.16939864189824516
5270,2022-11-04,181.07000732421875,185.9900054931641,178.10000610351562,185.9900054931641,849600.0,-0.017205808046195203,2.207318018713708,3.644467803736831,64.25847336736513,73.4531961557786,3.2742379497522336,-5.602970526401492,-9.920547871573064,-0.09762902772439475,12.41044537466963,7.889999389648466,9.202935533215395,3.4690071105956974,-13.30946119951247,20.247475420703864,-4.920227044458386,11.85824126564978,13.279998779296847,18.27693058894234,-48.16704741357297,8.389234155054089,11,3.6749954223632812,-6.665000915527344,-13.82000732421875,3.6349945068359375,-35.3900146484375,4,-0.18064839780614572,1.2289651204011252,184.2400054931641,-4.8091715976332186,186.88999938964844,1.887724597515025,189.27999877929688,-0.18064839780614572
5271,2022-11-07,183.08999633789062,183.4499969482422,178.1300048828125,181.69000244140625,782300.0,0.01115584542974557,4.018871998618069,-0.2845517108768518,61.464627082233875,72.87698346740336,2.5351303618344616,-6.636942025428226,-11.880464638949775,-1.9666712630661891,12.4478273123226,5.3199920654296875,9.615214219723384,4.646996307373058,-11.407583909583195,20.70157652432931,-3.3802938011050685,12.674286415851185,10.610009765624966,30.707632211538517,-31.24149722398333,8.02729010847813,11,3.135009765625,-7.30499267578125,-17.594993591308594,0.26500701904296875,-39.62998962402344,0,-0.2051450014192866,2.207318018713708,181.07000732421875,1.2289651204011252,184.2400054931641,-4.8091715976332186,186.88999938964844,-0.2051450014192866
5272,2022-11-08,182.63999938964844,184.72999572753903,180.08999633789062,184.25999450683597,571200.0,-0.0024577910166742045,2.625002980235139,-1.1571444141689575,67.03560736457302,72.4091052259724,3.5531739717190476,-5.377349149325994,-11.276060130946519,-1.2575965665008653,13.334897237080328,4.639999389648409,10.413798079268787,3.5079994201660156,-11.987988859613267,19.0039876999453,-4.239994719723626,11.255993560055657,10.436006713867158,27.93842022235582,-33.44719872531168,7.747994139889645,11,3.5850067138671875,-5.4149932861328125,-17.144996643066406,0.7150039672851562,-39.410003662109375,1,-0.19705434523344556,4.018871998618069,183.08999633789062,2.207318018713708,181.07000732421875,1.2289651204011252,184.2400054931641,-0.19705434523344556
5273,2022-11-09,175.35000610351562,182.07000732421875,175.24000549316406,181.3500061035156,927900.0,-0.039914549444233005,-1.196141636860517,3.7037148670031574,56.37737259956992,69.5508423758297,10.985716534025073,2.5165859451605,-3.9109296958812934,6.21403124037235,13.946989964718448,7.399993896484375,10.669865253916214,-4.083493804931635,-18.999448416026212,10.832460806162942,-11.54147111047891,3.3744835006156393,17.12695999999997,0.9856695757751407,-61.921858079457984,7.457977305547286,11,9.444999694824219,1.875,-10.180000305175781,8.004997253417969,-35.19000244140625,2,-0.16401487747110144,2.625002980235139,182.63999938964844,4.018871998618069,183.08999633789062,2.207318018713708,181.07000732421875,-0.16401487747110144
5274,2022-11-10,183.52999877929688,185.2700042724609,180.8000030517578,180.8000030517578,1009500.0,0.046649514633904765,-2.2747312939808526,-0.45499928792317923,63.0040661920063,67.54716918003231,2.338332244945235,-4.977435679425497,-11.860188373274298,-1.7975078605392127,14.937323195836063,9.919998168945284,10.487176634486218,3.4989990234375057,-11.045096062706023,18.043094109581034,-3.7730485196342443,10.771046566509256,7.912749687597625,77.11621661518875,10.185744061333708,7.272047543071761,11,1.2650070190429688,-6.30499267578125,-17.99249267578125,-0.17499542236328125,-42.6300048828125,3,-0.20503462721679788,-1.196141636860517,175.35000610351562,2.625002980235139,182.63999938964844,4.018871998618069,183.08999633789062,-0.20503462721679788
5275,2022-11-11,186.38999938964844,187.5800018310547,180.3999938964844,183.2899932861328,765200.0,0.015583286816183373,1.6204355985721262,1.1355351483682012,60.98988937112115,65.64660184625296,-1.3327898093911585,-6.781655053366421,-14.56461921902445,-4.51749783048092,16.078937441565017,7.180007934570284,10.17851101074703,5.468000030517572,-8.281455513681351,19.217455574716496,-1.406727741581875,12.34272780261702,4.0805844988222475,90.35654137309358,26.385228428278353,6.874727772099456,11,-1.5949935913085938,-9.164993286132812,-20.852493286132812,-3.0349960327148438,-47.00999450683594,4,-0.2170717680474128,-2.2747312939808526,183.52999877929688,-1.196141636860517,175.35000610351562,2.625002980235139,182.63999938964844,-0.2170717680474128
5276,2022-11-14,183.77999877929688,189.7400054931641,183.6499938964844,186.97000122070312,863400.0,-0.01400290047158248,-2.5304290137108056,-1.0290310195804333,52.81457742361574,63.01485788372924,0.35163737785472904,-3.2415276605539702,-11.812629899825112,-1.8446317901866678,17.385213124646697,6.0900115966796875,8.680930467491805,2.1619995117187614,-10.603808305180593,14.927807328618115,-4.22090439673093,8.544903420168453,-8.539993286132812,58.89650542160548,-0.9343762103173532,6.382903908449678,11,1.0150070190429688,-6.18499755859375,-18.24249267578125,-0.42499542236328125,-41.49000549316406,0,-0.20731312632812826,1.6204355985721262,186.38999938964844,-2.2747312939808526,183.52999877929688,-1.196141636860517,175.35000610351562,-0.20731312632812826
5277,2022-11-15,183.94000244140625,185.94000244140625,178.3300018310547,184.52999877929688,1644300.0,0.0008706260919151276,3.4633386731579843,0.18495168851047547,52.533912076198924,61.04566031334489,-0.7213627177678177,-2.8207859094910646,-11.87776116960896,-2.0115745608830196,17.838090057927115,7.6100006103515625,7.044398864463233,1.8615028381347543,-10.51669257981689,14.239698256086399,-4.327594870841068,8.050600547110577,-8.409996948242195,59.99997895339428,3.2854111059031865,6.189097708975825,11,-1.4499969482421875,-3.7750015258789062,-18.402496337890625,-0.5849990844726562,-41.86000061035156,1,-0.22007173638281263,-2.5304290137108056,183.77999877929688,1.6204355985721262,186.38999938964844,-2.2747312939808526,183.52999877929688,-0.22007173638281263
5278,2022-11-16,156.24000549316406,161.72999572753906,150.35000610351562,155.0,5374000.0,-0.15059256594859494,-1.1593921960075222,-2.101717270987431,24.91331867565364,55.932427128037524,24.779548029639216,24.977660337028766,15.437287544413323,25.511876131306053,19.389908123067098,33.589996337890625,4.854027272282082,-25.087994384765636,-41.419430367904596,-8.756558401626677,-33.2537123763351,-16.92227639319617,33.50000000000003,14.953032447104597,-35.836589650658446,8.165717991569474,11,13.805000305175781,16.110000610351562,9.754997253417969,27.11499786376953,-12.960006713867188,2,-0.08326938881344459,3.4633386731579843,183.94000244140625,-2.5304290137108056,183.77999877929688,1.6204355985721262,186.38999938964844,-0.08326938881344459
5279,2022-11-17,148.30999755859375,153.75,147.47999572753906,153.10000610351562,2470600.0,-0.05075529733591355,1.0591159418111116,-3.8628930043684244,19.215103545784714,50.92760825897303,30.258953633050027,32.862200655368554,22.818109912874633,33.29535263181171,21.24509249790398,8.760009765625,2.3755503274281295,-31.91950225830078,-53.49383475265927,-10.345169763942295,-42.706668505480025,-21.132336011121538,40.642207946777376,1.9640360607058458,-41.057322362771664,10.787166247179243,11,20.300003051757812,22.605003356933594,17.68500518798828,35.045005798339844,-3.2899932861328125,3,-0.054952424183437154,-1.1593921960075222,156.24000549316406,3.4633386731579843,183.94000244140625,-2.5304290137108056,183.77999877929688,-0.054952424183437154
5280,2022-11-18,147.5,150.27000427246094,145.58999633789062,149.67999267578125,1707900.0,-0.005461516903293995,1.7857058518996194,0.45511248160347606,19.198361463275518,46.231356523533215,28.838996388379883,33.512809165076675,23.046580974998705,33.985034336408404,23.24885592662564,4.6800079345703125,0.11883857208741233,-31.537499999999994,-57.390020073161224,-5.684979926838764,-44.463760036580595,-18.611239963419393,39.79331711425783,4.326168212993985,-32.17043421144421,12.926260036580612,11,20.165000915527344,22.470001220703125,19.632503509521484,35.855003356933594,-2.1999969482421875,4,-0.044745804091631314,1.0591159418111116,148.30999755859375,-1.1593921960075222,156.24000549316406,3.4633386731579843,183.94000244140625,-0.044745804091631314
5281,2022-11-21,148.24000549316406,150.00999450683594,146.3699951171875,147.61000061035156,1564800.0,0.005016986394332568,-1.3408236760246888,-0.2889940364532296,20.24361408615067,41.03224615926407,25.295768069878676,32.18792283691795,21.694577869659383,33.18575544260341,24.664133750869794,3.6399993896484375,-2.159364044002956,-29.378495025634777,-58.67568698599308,-0.08130306527647235,-44.02709100581393,-14.729899045455625,36.551112374511746,6.567555773040011,-24.217670912776185,14.648595980179152,11,19.42499542236328,21.729995727539062,19.637500762939453,35.11499786376953,-1.9300079345703125,0,-0.059767945777363995,1.7857058518996194,147.5,1.0591159418111116,148.30999755859375,-1.1593921960075222,156.24000549316406,-0.059767945777363995
5282,2022-11-22,149.5500030517578,151.39999389648438,148.5,149.52000427246094,1592200.0,0.008837004250206615,-1.8019165560961226,0.04761674094167797,22.495572746551588,37.26760173115092,21.007500313269276,29.90258082764376,20.054367434740243,31.814718319469534,25.280760470970588,3.1599884033203125,-4.08985073120931,-26.475997924804688,-58.264329718822694,5.312333869213319,-42.37016382181369,-10.581832027795684,32.88904752413089,24.535358510651374,-6.288450997048816,15.894165897009005,11,18.11499786376953,20.419998168945312,18.327503204345703,33.80500030517578,-2.5200042724609375,1,-0.04854570122016233,-1.3408236760246888,148.24000549316406,1.7857058518996194,147.5,1.0591159418111116,148.30999755859375,-0.04854570122016233
5283,2022-11-23,150.5500030517578,150.88999938964844,148.9499969482422,149.5500030517578,1841800.0,0.006686726710757096,1.3095367847411443,33.33468972533062,24.56589734515883,32.9966940815012,18.01403622858362,27.869464834126262,18.81891044694123,30.620438870243817,25.64661152328538,1.94000244140625,-6.168372179294806,-23.91299819946289,-57.52558410241727,9.699587703491488,-40.71929115094008,-7.106705247985701,29.67810426985099,60.784368723984336,26.223514667069438,16.806292951477182,11,17.11499786376953,19.419998168945312,16.779998779296875,32.80500030517578,0.989990234375,2,-0.05626038557960844,-1.8019165560961226,149.5500030517578,-1.3408236760246888,148.24000549316406,1.7857058518996194,147.5,-0.05626038557960844
5284,2022-11-25,150.0,150.77999877929688,148.35000610351562,150.75999450683594,579400.0,-0.0036532915350969697,5.074958515325488,-0.7599945068359375,25.5777279679443,29.06200948114821,14.87152799470482,26.79408119376194,19.200226524390644,30.97961402163014,25.316732736395853,2.42999267578125,-8.637969524343305,-22.559001159667957,-57.22155359430835,12.103551274972432,-39.89027737698814,-5.227724942347777,28.14982066258571,75.90370938429054,37.66030631133225,17.33127621732019,11,17.665000915527344,19.970001220703125,16.420001983642578,33.355003356933594,1.8899993896484375,4,-0.044800008138020875,1.3095367847411443,150.5500030517578,-1.8019165560961226,149.5500030517578,-1.3408236760246888,148.24000549316406,-0.044800008138020875
5285,2022-11-28,150.6199951171875,152.16000366210938,148.6699981689453,149.1999969482422,1074600.0,0.004133300781250071,-1.814525407773382,-1.8684321480916337,23.902904934370753,25.849601426787657,9.659791996572011,24.26381657737994,18.441705709843376,30.135011833242515,24.754136747083756,3.4900054931640625,-10.356681399126103,-19.936505889892572,-54.82037701542944,14.947365235644298,-37.37844145266101,-2.494570327124137,25.57623608591649,73.40230963436937,32.79268077954902,17.44193556276844,11,15.145004272460938,19.350006103515625,15.985004425048828,32.735008239746094,2.540008544921875,0,-0.03717959783738922,5.074958515325488,150.0,1.3095367847411443,150.5500030517578,-1.8019165560961226,149.5500030517578,-0.03717959783738922
5286,2022-11-29,147.92999267578125,150.6699981689453,146.5,150.33999633789062,1138400.0,-0.017859530796779932,1.7166047038708523,-1.697187866023361,23.07214246903554,22.576071470436172,7.520547459538761,24.924638020312358,20.914580294085283,32.59988909240644,24.030872867925474,4.1699981689453125,-13.423852953107229,-20.527008056640625,-55.55799294656953,14.503976833288277,-38.042500501605076,-3.011515611676174,26.42986443540994,25.264871917915315,-16.24749257806861,17.515492444964444,11,5.730003356933594,22.040008544921875,19.960006713867188,35.425010681152344,6.0900115966796875,1,-0.017778609844101068,-1.814525407773382,150.6199951171875,5.074958515325488,150.0,1.3095367847411443,150.5500030517578,-0.017778609844101068
5287,2022-11-30,150.99000549316406,151.0,145.13999938964844,147.33999633789062,1251400.0,0.02068554700796521,2.1934624163780523,-1.5145243190538298,29.774166436298373,23.116165666063367,-0.7877965180581725,19.867574233760706,17.742990048802596,29.34862152629546,23.567250178462015,5.8600006103515625,-16.797842483436824,-15.552495574951166,-49.97173600798436,18.86674485808203,-32.76211579146778,1.6571246415654457,21.64365997162909,83.33336956025587,35.17883254537821,17.209620216516605,11,-1.5450057983398438,18.75499725341797,17.454994201660156,32.36499786376953,1.269989013671875,2,-0.03099548158359522,1.7166047038708523,147.92999267578125,-1.814525407773382,150.6199951171875,5.074958515325488,150.0,-0.03099548158359522
5288,2022-12-01,151.3000030517578,152.94000244140625,149.57000732421875,151.8000030517578,931900.0,0.0020530998563861313,1.4244579834238982,-0.13698595776879438,19.216826575407396,23.116357113799218,-2.0922477012882723,17.65999009121373,17.334644649562478,28.813858901314347,22.591875800123905,3.3699951171875,-19.841656700873983,-13.462998199462902,-47.124565219950824,20.19856882102502,-30.293781709706877,3.3677853107810733,19.134169127023767,78.97437502567584,33.05882632619175,16.830783510243965,12,-2.2600021362304688,18.44499969482422,19.735000610351562,32.05500030517578,0.6699981689453125,3,-0.02822210301608663,2.1934624163780523,150.99000549316406,1.7166047038708523,147.92999267578125,-1.814525407773382,150.6199951171875,-0.02822210301608663
5289,2022-12-02,153.02999877929688,153.13999938964844,147.75999450683594,150.0800018310547,1320700.0,0.01143420814702334,2.3943268078306033,-5.899993896484375,17.434605742748573,22.92038425596289,-3.4445301712058836,14.1999734129395,15.569186754104408,26.842925365717008,22.460183128804374,5.3800048828125,-23.17735193888987,-10.172502136230463,-42.913387970039,22.56838369757807,-26.54294505313473,6.197940780673804,15.380639576354042,98.62499237060547,55.921339797275664,16.37044291690427,12,-3.8899993896484375,16.715003967285156,19.584999084472656,30.32500457763672,0.25,4,-0.009736688917530323,1.4244579834238982,151.3000030517578,2.1934624163780523,150.99000549316406,1.7166047038708523,147.92999267578125,-0.009736688917530323
5290,2022-12-05,148.36000061035156,152.7899932861328,147.9499969482422,151.7899932861328,970200.0,-0.03051688039075584,-1.2776453354779411,-1.162710584438088,16.7605209867004,22.533373911579524,1.5201478603190424,17.174308204481605,20.265104730155997,31.231685906452014,23.325267562057444,5.0800018310546875,-22.63689095373192,-13.20699996948241,-45.45404447771358,19.04004453874876,-29.330522223597995,2.9165222846331744,18.188986628019165,40.25001525878906,-0.3886057285328164,16.123522254115578,12,0.779998779296875,21.38500213623047,27.452499389648438,34.99500274658203,3.8300018310546875,0,0.02379346700441154,2.3943268078306033,153.02999877929688,1.4244579834238982,151.3000030517578,2.1934624163780523,150.99000549316406,0.02379346700441154
5291,2022-12-06,145.52999877929688,148.97000122070312,143.72000122070312,147.9600067138672,1336700.0,-0.019075234695417165,1.359552179950966,0.7084586365820239,15.674713778451704,21.77550069290176,4.386607587185551,17.967325893480393,23.179587083675358,33.71802711029818,24.387487935894153,5.25,-20.89861349858279,-14.159001922607416,-45.49016964731135,17.172165802096515,-29.824585784959368,1.5065819397445352,19.306269431176077,19.214415184927812,-18.191281423763275,15.665583862351962,12,2.9000015258789062,23.5050048828125,30.930004119873047,37.6300048828125,5.5,1,0.0524290864207575,-1.2776453354779411,148.36000061035156,2.3943268078306033,153.02999877929688,1.4244579834238982,151.3000030517578,0.0524290864207575
5292,2022-12-07,146.64999389648438,148.13999938964844,144.75,145.14999389648438,1516900.0,0.007695974208630441,-1.9478412016028448,-0.6172819350341909,33.67380284529297,22.787490192916668,3.1424474429196323,14.77007238988196,22.10628076662971,32.3123222028953,25.321957360960965,3.3899993896484375,-18.993285392052258,-11.23950653076173,-41.12103812737209,18.642025065848628,-26.180272329066895,3.701259267543435,16.0746476150116,31.10396226445657,-8.764205155816825,14.940765798305176,12,1.7800064086914062,22.385009765625,30.72000503540039,35.69500732421875,2.5600128173828125,2,0.05025578372119699,1.359552179950966,145.52999877929688,-1.2776453354779411,148.36000061035156,2.3943268078306033,153.02999877929688,0.05025578372119699
5293,2022-12-08,146.58999633789062,148.52999877929688,146.07000732421875,146.3699951171875,773000.0,-0.00040912077116139756,-5.000148870445495,0.14666748046875,45.99999716115552,25.05663121438458,2.8850374874582485,13.243994128506273,22.083958191980287,31.99745741172586,27.20174287619207,2.459991455078125,-17.150658610952092,-9.861503601074219,-38.9629804898569,19.239973287708466,-24.412242045465575,4.689234843317138,14.234181144526076,30.46704538275756,-13.609328368850711,14.550738444391346,12,1.8400039672851562,22.44500732421875,30.78000259399414,34.230003356933594,0.3899993896484375,3,0.03867929811442217,-1.9478412016028448,146.64999389648438,1.359552179950966,145.52999877929688,-1.2776453354779411,148.36000061035156,0.03867929811442217
5294,2022-12-09,145.89999389648438,147.55999755859375,144.9199981689453,145.22999572753906,831400.0,-0.004707022707168829,-3.0930436119752547,3.0454293244555415,46.258171800508144,27.54054975506651,3.276892849582765,11.563153489625336,22.79991625795074,32.27268537135953,28.745271982873337,2.6399993896484375,-15.58691522274168,-8.670005798339844,-35.147579678330715,17.807568081651027,-21.90879273833528,4.568781141655592,13.213765959760963,24.035221420868723,-24.033699650378665,13.238786939995428,12,2.5300064086914062,20.83000946044922,32.265010833740234,33.82501220703125,-2.6299896240234375,4,0.0416038901860778,-5.000148870445495,146.58999633789062,-1.9478412016028448,146.64999389648438,1.359552179950966,145.52999877929688,0.0416038901860778
5295,2022-12-12,145.92999267578125,146.55999755859375,143.82000732421875,145.8699951171875,868300.0,0.00020561192975887543,3.151477320016646,0.08954883964563073,44.412160082207,29.91166282319667,2.8068217953563135,8.79763464740418,22.903786974572512,31.869062739389705,30.08626123023688,2.739990234375,-14.2786147760429,-6.617006683349615,-28.671154624773237,15.437141258074007,-17.64408065406144,4.41006728736221,11.64439131690986,42.09507533482143,-10.759858566274048,11.027073970711818,12,2.5000076293945312,20.800010681152344,33.12251281738281,31.545013427734375,1.5600128173828125,0,0.05036665848291677,-3.0930436119752547,145.89999389648438,-5.000148870445495,146.58999633789062,-1.9478412016028448,146.64999389648438,0.05036665848291677
5296,2022-12-13,145.67999267578125,149.07000732421875,144.94000244140625,148.85000610351562,1110300.0,-0.0017131502264612353,1.2880812896790172,-52.83570701932859,40.13255926689341,31.062595359929453,3.021877843713355,6.3737093617987455,23.060879001683873,31.717838135011675,30.995445007637993,4.1300048828125,-13.062720565171901,-4.9620063781738395,-21.565150351277396,11.641137594929717,-13.263578364725618,3.3395656083779386,10.50895303971106,35.428292410714285,-20.14102226594916,8.301571986551771,12,2.7500076293945312,21.050010681152344,33.89501190185547,28.725013732910156,2.94000244140625,1,0.044687054454439545,3.151477320016646,145.92999267578125,-3.0930436119752547,145.89999389648438,-5.000148870445495,146.58999633789062,0.044687054454439545
5297,2022-12-14,143.4600067138672,145.92999267578125,141.8800048828125,144.99000549316406,1311600.0,-0.015238784140075845,1.3753781166657717,0.482647412755716,32.981274823934115,32.59197849865465,4.538697913884107,5.697663835700951,25.0164636541935,33.545164362823385,33.05973445692263,4.04998779296875,-11.8320459849555,-5.157992553710926,-11.145669955761889,0.8296848483400368,-8.151831254736408,-2.1641538526854447,11.482044552146192,21.97498323443774,-31.574165256777267,2.9938387010254774,12,4.049995422363281,22.349998474121094,37.54499816894531,30.94499969482422,3.80999755859375,2,0.052767264123499746,1.2880812896790172,145.67999267578125,3.151477320016646,145.92999267578125,-3.0930436119752547,145.89999389648438,0.052767264123499746
5298,2022-12-15,143.22999572753906,143.41000366210938,140.1300048828125,140.86000061035156,1063200.0,-0.0016033108571288368,1.402919838581665,-1.5490176523386856,33.49584084431493,34.37656017660647,3.915333875061691,5.167988219065876,24.98007448483969,33.48512983450365,33.425608226972116,3.3300018310546875,-10.228325463252474,-4.7375030517578125,-10.024446626599627,0.5494405230840016,-7.3809748391787195,-2.0940312643369055,10.144609972490201,34.675503335085644,-15.38310217034757,2.6434717874209137,12,3.2300033569335938,21.70500946044922,38.49501037597656,31.175010681152344,5.8800048828125,3,0.04175110776169877,1.3753781166657717,143.4600067138672,1.2880812896790172,145.67999267578125,3.151477320016646,145.92999267578125,0.04175110776169877
5299,2022-12-16,140.16000366210938,142.3300018310547,138.78999328613278,141.44000244140625,1603700.0,-0.021434002352898274,1.3137329211130135,-0.5400849858356941,27.221264486218573,35.53886500988626,5.551533045896889,8.006599510757525,27.823095027196644,36.19573966328721,33.64980093372415,4.440002441406278,-9.54780374867741,-7.399995422363276,-13.729366777068321,-1.0706240676582297,-10.564681099715813,-4.235309745010738,11.360357923509554,13.326930983760338,-32.38348337355875,3.1646856773525256,12,3.7699966430664062,24.104995727539062,40.85000228881836,34.24500274658203,7.459991455078125,4,0.04865861791692705,1.402919838581665,143.22999572753906,1.3753781166657717,143.4600067138672,1.2880812896790172,145.67999267578125,0.04865861791692705
5300,2022-12-19,140.89999389648438,142.41000366210938,140.19000244140622,140.75,917400.0,0.005279610552514802,-2.496095157995803,-0.11718284338268603,33.269857870158546,37.493881020075904,4.070067947746537,7.111406590004833,26.983200962604826,35.015269956438345,33.74042218698302,2.25,-8.39205370678792,-6.330004882812489,-13.325695864491422,0.6656860988664448,-9.827850373651955,-2.832159391973022,8.583508761216763,20.525269737320823,-26.62416165914033,3.4978454908394627,12,3.0300064086914062,23.365005493164062,40.11001205444336,33.50501251220703,6.540008544921875,0,0.01682051439773491,1.3137329211130135,140.16000366210938,1.402919838581665,143.22999572753906,1.3753781166657717,143.4600067138672,0.01682051439773491
5301,2022-12-20,139.3800048828125,141.49000549316406,138.88999938964844,140.0,797200.0,-0.010787715255605845,-2.249995231646608,-4.133468972533062,20.18483004867619,35.995106264896265,5.169574259279045,8.362334299557403,28.224631225459802,36.04011414435348,33.887940626839594,2.600006103515625,-7.343978976923324,-7.406993865966797,-15.209029343293338,0.39504161135974414,-11.308011604630053,-3.5059761273035406,8.392536275437692,8.263468447001713,-32.891671279733515,3.9010177386632683,12,4.549995422363281,24.884994506835938,41.630001068115234,35.025001525878906,10.5,1,0.05818625574859371,-2.496095157995803,140.89999389648438,1.3137329211130135,140.16000366210938,1.402919838581665,143.22999572753906,0.05818625574859371
5302,2022-12-21,142.2899932861328,142.35000610351562,139.19999694824222,140.24000549316406,676800.0,0.02087809084069825,1.9032162796911434,-3.3064579641661744,29.58760377661133,34.171506999946914,1.7612992509141066,5.144307980955688,24.980014119059035,32.609033239668236,34.18251384973297,3.150009155273409,-5.743696845902889,-4.13400497436524,-12.069194114987539,3.801184166257059,-8.10159954467639,-0.16641040405409058,4.045340212578594,75.75740561535402,37.759143790228784,3.9675945703111517,12,1.6400070190429688,20.07500457763672,38.90501022338867,32.115013122558594,9.990005493164062,2,0.04448662681658577,-2.249995231646608,139.3800048828125,-2.496095157995803,140.89999389648438,1.3137329211130135,140.16000366210938,0.04448662681658577
5303,2022-12-22,142.0800018310547,142.35000610351562,138.52000427246094,140.53999328613278,715600.0,-0.0014757991776402912,2.6826638105578215,0.7512281537499766,23.35759648519671,31.626998631578974,1.4128464058562145,4.940515568924184,24.83120777289389,32.30690902307322,34.522555895643656,3.8300018310546875,-3.7007848336303653,-3.920496368408209,-11.832561375597749,3.991568638781331,-7.876528872002979,0.03553613518656107,3.048077233644136,91.51666110969462,58.65968982958054,3.9560325035947734,12,1.7150039672851562,8.044998168945312,39.247501373291016,32.32500457763672,14.759994506835938,3,0.036528732928773566,1.9032162796911434,142.2899932861328,-2.249995231646608,139.3800048828125,-2.496095157995803,140.89999389648438,0.036528732928773566
5304,2022-12-23,143.27999877929688,143.58999633789062,141.50999450683594,141.89999389648438,524500.0,0.008445924357947998,1.0800018310546875,0.8961020946039507,35.12874871242353,30.595508479380808,-0.22113513342833357,3.3848002232268755,23.20610193478535,30.592583440245505,34.70331577422468,2.0800018310546875,-3.467023994298472,-2.3844993591308707,-10.150834969250099,5.381836250988357,-6.26766716419047,1.498668445928729,0.6586268227991354,93.88564016288106,59.40417694353833,3.88316780505961,12,0.5150070190429688,2.8550033569335938,27.91750717163086,29.07000732421875,11.960006713867188,4,0.040689572031857635,2.6826638105578215,142.0800018310547,1.9032162796911434,142.2899932861328,-2.249995231646608,139.3800048828125,0.040689572031857635
5305,2022-12-27,145.02000427246094,145.0800018310547,141.8300018310547,143.27999877929688,717100.0,0.012144092043470112,2.4946225091675758,1.2608690844758956,48.405264920790486,31.514697996480486,-2.351033441797739,1.268798432510323,21.149477708619855,28.40238402263384,34.992083695182494,3.25,-3.6922595745108993,-0.36449432373046875,-7.774179010629268,7.045190363168331,-4.0693366671798685,3.340348019718931,-6.5,99.0854027298356,60.083813518593345,3.7048423434493984,12,-2.7950057983398438,0.80999755859375,24.742496490478516,25.894996643066406,7.149993896484375,1,0.01792849791840956,1.0800018310546875,143.27999877929688,2.6826638105578215,142.0800018310547,1.9032162796911434,142.2899932861328,0.01792849791840956
5306,2022-12-28,145.3000030517578,146.60000610351562,144.3300018310547,144.9499969482422,685500.0,0.0019307596955440154,-1.8553578626130016,0.2011522980189945,45.5445694136274,32.91061961755752,-3.006799279725442,0.8239071163992264,20.50799911243078,27.63955013412499,34.942753815157424,2.2700042724609375,-3.890251753817296,0.047003936767566756,-7.265178200247277,7.359186073782411,-3.609087131739841,3.7030950052749745,-6.6487988281249955,83.91085696588114,42.09638305744399,3.6560910685074206,12,-2.7399978637695312,0.529998779296875,23.517498016357422,24.669998168945312,6.3699951171875,2,0.014728144147981403,2.4946225091675758,145.02000427246094,1.0800018310546875,143.27999877929688,2.6826638105578215,142.0800018310547,0.014728144147981403
5307,2022-12-29,146.30999755859375,146.89999389648438,145.6699981689453,146.11000061035156,719100.0,0.0069510976298889915,-1.2777660040407466,0.5714098875228878,49.1304356067427,34.64779681338283,-3.9895521059692953,-0.5846544829774984,18.983809564012404,26.13380040804691,34.73267870596156,1.5999908447265625,-4.042035773299574,1.290998840332037,-5.531285326262093,8.113283006926167,-2.1201432429650424,4.702140923629116,-7.340841259765625,92.95946219074966,47.65616197524467,3.4111420832970656,12,-3.5999984741210938,-0.4799957275390625,22.507503509521484,23.660003662109375,5.160003662109375,3,0.02440029651964859,-1.8553578626130016,145.3000030517578,2.4946225091675758,145.02000427246094,1.0800018310546875,143.27999877929688,0.02440029651964859
5308,2022-12-30,147.02999877929688,147.4499969482422,145.02000427246094,145.5500030517578,1004700.0,0.004921066452856504,1.0948284366922516,7.4000915541313805,53.50281716255539,37.56796933297581,-4.597290913661226,-1.729635177796382,17.859566018634666,24.957434774534846,34.919773913721876,2.42999267578125,-4.076054153684709,2.2245002746581974,-4.012289974721654,8.461290524038048,-0.8938948500317281,5.342895399348123,-7.58499222460938,92.92932666125502,43.079507723835995,3.118395124689931,12,-4.0449981689453125,-1.1999969482421875,21.78750228881836,22.94000244140625,1.790008544921875,4,0.03570699886817419,-1.2777660040407466,146.30999755859375,-1.8553578626130016,145.3000030517578,2.4946225091675758,145.02000427246094,0.03570699886817419
5309,2023-01-03,151.5399932861328,151.66000366210938,146.0,146.16000366210938,1307400.0,0.030673975000202303,1.014232459891451,3.6351386182508016,63.6099394903209,40.939089512993846,-8.183898152691967,-6.700519781190849,13.020671939110144,19.966044106244567,34.536389253365584,5.660003662109375,-3.6242839870065495,6.808995056152355,0.9624777069184063,12.655512405386304,3.885736381535395,9.732253730769315,-11.454587499960951,98.77914187566651,45.96770108098816,2.9232586746169735,1,-6.449989318847656,-5.709991455078125,17.277507781982422,18.430007934570312,0.3700103759765625,1,0.03497428590847651,1.0948284366922516,147.02999877929688,-1.2777660040407466,146.30999755859375,-1.8553578626130016,145.3000030517578,0.03497428590847651
5310,2023-01-04,151.88999938964844,154.5,150.88999938964844,152.72999572753906,834200.0,0.0023096616010451765,-1.5422572291292809,-0.1561334494289288,64.99281265679718,45.91775424722951,-7.611455313556547,-7.138502336429724,12.304880050045853,19.088199632988704,33.900364643255934,3.6100006103515625,-3.1292741211543955,6.982501220703114,0.49653289947238477,13.468469541933842,3.739517060087735,10.225485381318492,-10.647133815882825,74.33627256373208,18.52764409165404,3.2429841606153698,1,-5.379997253417969,-5.379997253417969,16.927501678466797,18.080001831054688,-0.089996337890625,2,0.022055475126586455,1.014232459891451,151.5399932861328,1.0948284366922516,147.02999877929688,-1.2777660040407466,146.30999755859375,0.022055475126586455
5311,2023-01-05,153.16000366210938,154.44000244140625,149.8800048828125,150.4499969482422,795700.0,0.008361342271145489,-1.3688355336427374,-3.2262125340599455,74.54457142106999,50.91297287439158,-7.511074483362819,-8.229508159814884,10.506089658084221,17.210791144577684,32.87187831859675,4.55999755859375,-2.0802786287720494,7.871005249023426,0.4070219716507495,15.334988526396103,4.139013610337088,11.602996887709764,-10.326281957195647,85.86501116242087,24.711847120360233,3.7319916386863414,1,-6.650001525878906,-6.650001525878906,14.707496643066406,16.80999755859375,-0.970001220703125,3,-0.006463864386867857,-1.5422572291292809,151.88999938964844,1.014232459891451,151.5399932861328,1.0948284366922516,147.02999877929688,-0.006463864386867857
5312,2023-01-06,154.02000427246094,155.74000549316406,153.3300018310547,153.6699981689453,718200.0,0.005615046942991864,-3.679624307427928,0.1291532237631121,76.45912970075045,56.813143231675326,-7.29984862884632,-8.968895959192338,8.962296562670701,15.697512627153628,31.682602441172335,2.5800018310546875,-1.1908897622029428,8.362505340576178,-0.05164029509413126,16.776650976246486,4.155432522741023,12.569578158411332,-9.786329172136846,83.95521432048577,18.649228993366975,4.207072817835156,1,-5.3950042724609375,-6.8899993896484375,7.794994354248047,15.949996948242188,-3.260009765625,4,-0.015257797937457962,-1.3688355336427374,153.16000366210938,-1.5422572291292809,151.88999938964844,1.014232459891451,151.5399932861328,-0.015257797937457962
5313,2023-01-09,152.25999450683594,155.1199951171875,152.14999389648438,154.02999877929688,781200.0,-0.011427150479177639,-1.9849176104342225,-5.05706687592641,81.70861906951636,61.98868438246342,-4.407436758162504,-7.127768656969806,9.99074639051446,16.719198115176653,30.60530607299432,2.970001220703125,0.1528903054404509,6.318995666503895,-2.594692502055892,15.232683835063682,1.8621515822240156,10.775839750783774,-6.415433151514236,64.2709545824123,-7.2956689862335224,4.45684408427989,1,-3.4749908447265625,-5.1299896240234375,7.3350067138671875,17.485008239746094,-0.970001220703125,0,-0.00518844945904251,-3.679624307427928,154.02000427246094,-1.3688355336427374,153.16000366210938,-1.5422572291292809,151.88999938964844,-0.00518844945904251
5314,2023-01-10,151.97000122070312,153.6300048828125,151.27999877929688,152.0,642700.0,-0.001904592779423675,-2.3333333333333335,0.016948421969154907,79.71020546565171,65.46701110967022,-3.07891503681023,-6.703395797886685,9.328594907357797,16.25561786216585,29.41077087271897,2.350006103515625,1.2113754737785882,5.725502014160156,-3.586749830545699,15.037753858866012,1.0693760918072428,10.38162793651307,-4.740077686083481,35.66546280214873,-40.607802106384476,4.656125922352923,1,-1.93499755859375,-4.839996337890625,7.4225006103515625,17.775001525878906,-1.779998779296875,1,-0.020727734889662175,-1.9849176104342225,152.25999450683594,-3.679624307427928,154.02000427246094,-1.3688355336427374,153.16000366210938,-0.020727734889662175
5315,2023-01-11,153.27999877929688,154.8699951171875,152.66000366210938,152.67999267578125,590300.0,0.008620106258282245,-5.906394544847647,-20.001017293997965,87.73074590861948,70.15436405355823,-3.4576202977098944,-7.836286585373159,6.978547605431061,14.231771953309135,27.923615397931357,2.899993896484375,2.533739044436061,6.667999267578125,-3.157947842369566,16.493946377525816,1.7550257126042652,11.580972822551985,-4.858663770481002,58.02036761699922,-25.74629874731798,4.9129735549738465,1,-2.899993896484375,-6.149993896484375,6.162502288818359,16.465003967285156,-3.2899932861328125,2,-0.008937859656171554,-2.3333333333333335,151.97000122070312,-1.9849176104342225,152.25999450683594,-3.679624307427928,154.02000427246094,-0.008937859656171554
5316,2023-01-12,152.19000244140625,153.33999633789062,148.89999389648438,152.9199981689453,997500.0,-0.007111145267296615,4.656082650571965,-1.216647169523422,79.81932113058497,73.56424022287403,-1.4388019415721942,-6.570439917152925,7.018563215455799,14.601839115355574,27.232153376834457,4.44000244140625,3.472312844414688,5.25250244140625,-4.870273779306899,15.375278662119399,0.19111433104967546,10.313890551762825,3.5500030517578125,48.09945858160427,-35.16509899616008,5.061388110356568,1,-1.80999755859375,-5.05999755859375,7.252498626708984,17.55500030517578,-8.0,3,-0.00256258218931682,-5.906394544847647,153.27999877929688,-2.3333333333333335,151.97000122070312,-1.9849176104342225,152.25999450683594,-0.00256258218931682
5317,2023-01-13,151.02999877929688,152.0,149.75,150.35000610351562,832700.0,-0.007622075323613808,-1.3936108044932147,-0.9315022679291821,75.49856237018076,76.0082119126102,0.5153373522498157,-5.074400320652046,7.114090727557198,15.164218960258808,26.145814605591312,2.44000244140625,4.041619091760396,3.7139991760253963,-6.427377146840541,13.855375498891334,-1.3566889854075725,8.784687337458365,4.573206481933596,34.24444477153525,-45.994426685226706,5.070688161432974,1,-0.15999603271484375,-3.899993896484375,7.702503204345703,18.0050048828125,-7.410003662109375,4,0.00768061756925853,4.656082650571965,152.19000244140625,-5.906394544847647,153.27999877929688,-2.3333333333333335,151.97000122070312,0.00768061756925853
5318,2023-01-17,149.2100067138672,151.0,147.99000549316406,150.22000122070312,828800.0,-0.012050533537309227,1.3424154084558888,-1.4853020375190737,66.31813024809601,76.30912199680743,2.9916920079383544,-2.9338501135956676,7.903559595647437,16.360835456663096,24.92915499914716,3.0399932861328125,4.656305688266883,1.5950065612792912,-8.390556690072941,11.580569812631524,-3.397775064396825,6.587788186955407,6.25913432006837,17.73260262549153,-58.26928343292112,4.992781625676114,1,2.654998779296875,-2.0800018310546875,9.52249526977539,19.824996948242188,-7.20001220703125,1,0.010387961418305558,-1.3936108044932147,151.02999877929688,4.656082650571965,152.19000244140625,-5.906394544847647,153.27999877929688,0.010387961418305558
5319,2023-01-18,146.97999572753906,150.97000122070312,146.85000610351562,150.0,654000.0,-0.01494545195353092,-1.5122047665347023,2.990119502651418,55.251851742821586,75.2267930063657,5.036484055695439,-0.17571406007783708,9.14131760035113,18.25378605377307,23.577079189853205,4.1199951171875,5.125265842981378,-0.9760040283203182,-10.33583018763997,8.383822130999334,-5.6559171079801445,3.703909051339508,8.189979884765648,1.6208204749637558,-68.50916933097358,4.679913079659827,1,4.315010070800781,0.1500091552734375,11.752506256103516,22.055007934570312,-8.129989624023438,2,0.0293237017545116,1.3424154084558888,149.2100067138672,-1.3936108044932147,151.02999877929688,4.656082650571965,152.19000244140625,0.0293237017545116
5320,2023-01-19,143.27000427246094,146.22000122070312,143.14999389648438,146.0,882100.0,-0.025241472056887537,-1.0673335285625478,0.90397081634406,45.405162707485715,71.98908092707856,8.264211233575026,3.922020467447595,11.897681692819447,21.58447724681065,22.40185594812444,3.8300018310546875,5.395776064268773,-4.804496002197254,-13.842668031564074,4.233676027169565,-9.323582016880664,-0.2854099875138445,11.400773169316437,1.177726665588519,-64.4327385192779,4.51908601468341,1,6.174995422363281,3.8600006103515625,14.30999755859375,25.764999389648438,-2.6399993896484375,3,0.04830039758905391,-1.5122047665347023,146.97999572753906,1.3424154084558888,149.2100067138672,-1.3936108044932147,151.02999877929688,0.04830039758905391
5321,2023-01-20,147.49000549316406,147.5500030517578,142.86000061035156,143.55999755859375,950500.0,0.029454883051987846,1.3160488431586046,-1.4395655989223812,52.33203120994945,69.30829220587844,3.526151546260195,0.3591674200476689,6.68830791554268,17.124021180851088,20.878652409927778,4.69000244140625,5.15392516701678,-0.9899948120117301,-9.061770306905032,7.081780682881572,-5.025882559458381,3.045892935434921,6.25910926498986,50.65651194743231,-11.019663563327114,4.035887747446654,1,1.4999923706054688,-0.3600006103515625,10.089996337890625,21.544998168945312,-2.529998779296875,4,0.016950301084068142,-1.0673335285625478,143.27000427246094,-1.5122047665347023,146.97999572753906,1.3424154084558888,149.2100067138672,0.016950301084068142
5322,2023-01-23,148.6199951171875,149.38999938964844,146.85000610351562,148.3000030517578,807300.0,0.007661465739628115,1.731174680262845,0.08142275302166123,53.092175936092296,66.12868741327577,1.7317259103517983,-0.2869935080433379,4.57618456034686,15.80640625336008,19.329881807816342,2.5399932861328125,4.854534871711309,-0.17650527954100426,-7.704409493126235,7.3513989340442265,-3.9404573863336054,3.587446827251597,4.040208226186195,70.76160858391304,12.500129335424106,3.7639521067926154,1,0.24500274658203125,-1.489990234375,8.960006713867188,20.415008544921875,-9.799987792968722,0,-0.029807514609916264,1.3160488431586046,147.49000549316406,-1.0673335285625478,143.27000427246094,-1.5122047665347023,146.97999572753906,-0.029807514609916264
5323,2023-01-24,147.27000427246094,151.91000366210938,147.11000061035156,149.13999938964844,851900.0,-0.009083507529805024,-3.3835595440483823,-5.843879643316962,40.53217001074543,61.77557236273063,2.5696779607993676,1.5512909089142113,5.143119420738913,16.96013442829519,17.382246187874774,4.8000030517578125,4.174203368123415,-1.785996246337902,-8.669254424509035,5.097261931833231,-5.227625335423454,1.65563284274765,-4.410003662109375,48.729305801204184,-4.224914583688751,3.441629089085566,1,1.5949935913085938,-0.1399993896484375,9.389999389648438,20.845001220703125,-8.059997558593722,1,-0.02478447103539594,1.731174680262845,148.6199951171875,1.3160488431586046,147.49000549316406,-1.0673335285625478,143.27000427246094,-0.02478447103539594
5324,2023-01-25,149.11000061035156,149.1199951171875,143.22000122070312,146.47999572753906,1074000.0,0.012494033302847596,3.452835838083722,-1.4064233957830146,44.21796730401578,56.94081918444134,0.3143879653605097,0.17966997364078452,2.26159714016012,14.961802323567127,15.944881367708835,5.899993896484375,3.349600998112379,-0.23750000000001137,-6.561933468243183,6.08693346824316,-3.399716734121597,2.9247167341215743,-6.068999938964851,69.0607501926316,18.034143693015757,3.1622167341215848,1,-1.0100021362304688,-1.9799957275390625,6.587501525878906,18.1300048828125,-10.6300048828125,2,-0.047615894805534076,-3.3835595440483823,147.27000427246094,1.731174680262845,148.6199951171875,1.3160488431586046,147.49000549316406,-0.047615894805534076
5325,2023-01-26,147.6199951171875,150.99000549316406,147.38999938964844,150.24000549316406,642100.0,-0.009992659694621597,-1.3376649112464145,-0.9961998143420747,38.58200065161248,52.35889468677772,1.0248647797309616,1.9757449548662294,2.579088213893442,16.227155680356958,14.686689107209405,3.600006103515625,2.4806531633444706,-1.8575050354003793,-7.908372426069263,4.193362355268505,-4.882938730734821,1.1679286599340628,-4.401614385986335,52.596606648783265,5.729927601066095,3.0254336953344447,1,-0.18999481201171875,-0.489990234375,6.477504730224609,18.95000457763669,-12.489990234375,3,-0.059409221675626345,3.452835838083722,149.11000061035156,-3.3835595440483823,147.27000427246094,1.731174680262845,148.6199951171875,-0.059409221675626345
5326,2023-01-27,147.44000244140625,147.63999938964844,144.1999969482422,147.4600067138672,1199600.0,-0.0012192973969302745,17.105770389109747,0.007635188258932471,36.04747702281121,47.97544075929221,0.5142959322598699,2.449888347098465,1.6444412260248669,16.185875031503002,13.977446934866885,3.44000244140625,1.6361055634039587,-2.144497680664074,-7.955243930024693,3.6662485686965454,-5.049870805344398,0.76087544401625,-4.220001220703125,48.56156542138127,6.1225236710467,2.9053731246803105,1,-0.05500030517578125,-0.30999755859375,6.657497406005859,19.12999725341794,-13.750000000000028,4,-0.046188262654838774,-1.3376649112464145,147.6199951171875,3.452835838083722,149.11000061035156,-3.3835595440483823,147.27000427246094,-0.046188262654838774
5327,2023-01-30,149.8800048828125,152.00999450683594,147.67999267578125,147.67999267578125,961500.0,0.016549121005175804,-2.9363434595644335,-109.9771167048055,45.09482036931859,45.617295217205836,-2.3534818411350216,0.3067841883211315,-1.909987478169711,13.510834230941668,12.957992603920898,4.5699920654296875,0.5122065301328576,0.11700439453125,-5.485821495646832,5.719830284709332,-2.684408550557805,2.918417339620305,-6.486203613281248,75.76801762313366,34.59970196371002,2.801412945089041,1,-2.44500732421875,-2.75,4.217494964599609,16.68999481201169,-17.669998168945284,0,-0.03282624772258402,17.105770389109747,147.44000244140625,-1.3376649112464145,147.6199951171875,3.452835838083722,149.11000061035156,-0.03282624772258402
5328,2023-01-31,152.27999877929688,152.85000610351562,150.24000549316406,151.17999267578125,1841600.0,0.016012769003849847,1.3303360989632294,0.5,50.58778531427824,45.09906561403435,-4.774266092678687,-1.770500791236742,-4.526506238009034,10.80817450202045,11.70759399405503,2.970001220703125,-0.28603888268895616,2.2544982910156364,-3.3009302034249686,7.809926785456241,-0.5232159562046661,5.032212538235939,-8.541549780273442,94.08092382968475,50.05952312354468,2.777714247220297,1,-4.424995422363281,-5.149993896484375,0.8675003051757812,14.290000915527315,-22.44999694824216,1,-0.08838975284328698,-2.9363434595644335,149.8800048828125,17.105770389109747,147.44000244140625,-1.3376649112464145,147.6199951171875,-0.08838975284328698
5329,2023-02-01,156.83999633789062,157.72999572753906,150.14999389648438,151.94000244140625,1010500.0,0.02994482266316978,1.2694641143953584,4.45451518934665,56.0094561332472,46.27732043911896,-8.703838408876521,-6.232626774687191,-8.998858393445346,5.937180080999781,11.541563087194938,7.5800018310546875,-0.8645732976451086,6.549495697021484,0.23597810250680595,12.863013291536163,3.392736899764145,9.706254494278824,-12.55485391259765,93.42202904696279,49.05756561194357,3.1567587972573383,2,-6.5449981689453125,-7.220001220703125,-9.879993438720703,9.595008850097656,-28.80000305175784,2,-0.1124074855628151,1.3303360989632294,152.27999877929688,-2.9363434595644335,149.8800048828125,17.105770389109747,147.44000244140625,-0.1124074855628151
5330,2023-02-02,155.24000549316406,158.22000122070312,155.1699981689453,157.0,737000.0,-0.010201421079350181,-2.210514058095552,-0.35918299981938556,55.06141253126587,46.58058503037634,-5.841653672052388,-4.604888689907227,-7.301894483233042,7.207964709734597,12.062349609461299,3.0500030517578125,-1.170739180819595,4.782004547119129,-1.8784122403457673,11.442421334584026,1.451796153386681,8.112212940851578,-9.879274803691402,78.74468745068376,33.41294769708294,3.3302083937324554,2,-4.5200042724609375,-5.215003967285156,-10.275001525878906,11.194999694824219,-30.8800048828125,3,-0.10796192458498088,1.2694641143953584,156.83999633789062,1.3303360989632294,152.27999877929688,-2.9363434595644335,149.8800048828125,-0.10796192458498088
5331,2023-02-03,152.1699981689453,155.72000122070312,151.8000030517578,153.27999877929688,580700.0,-0.019775877451601476,-3.237856830610107,0.6306841334107834,51.779027332028114,46.43467962992476,-2.277477019773471,-1.7000135340990141,-4.192444711020897,9.914159118521098,12.221452439243409,3.9199981689453125,-1.1284825239057454,1.7614974975585938,-4.828711847216425,8.351706842333613,-1.5336071748289157,5.056602169946103,-5.523340426349591,42.59963807455664,-3.9637751089622455,3.2951046723875095,2,-1.4499969482421875,-1.6299972534179688,-8.142498016357422,14.265007019042969,-30.47000122070311,4,-0.11197997957004846,-2.210514058095552,155.24000549316406,1.2694641143953584,156.83999633789062,1.3303360989632294,152.27999877929688,-0.11197997957004846
5332,2023-02-06,151.6699981689453,151.74000549316406,150.16000366210938,151.0,827200.0,-0.0032857988172206865,2.901177357068852,-0.603601622104612,54.003896160662485,47.93153809102665,-1.4520326638097458,-1.4599494329714844,-3.7002306868113237,10.182020793317406,12.799343438625188,2.0099945068359375,-0.5269028437392365,1.378997802734375,-5.021148124537092,7.779143730005842,-1.8210751609013585,4.5790707663701085,-3.8660060785388453,18.835227917318996,-30.079016344547142,3.2000729636357383,2,-0.9499969482421875,-1.1299972534179688,-7.474994659423828,14.765007019042969,-29.900001525878906,0,-0.11854681838600123,-3.237856830610107,152.1699981689453,-2.210514058095552,155.24000549316406,1.2694641143953584,156.83999633789062,-0.11854681838600123
5333,2023-02-07,151.47000122070312,151.67999267578125,148.27000427246094,151.3300018310547,924800.0,-0.0013186322321927513,11.178914956810813,0.20895488396456308,57.82504753420468,49.44343589438097,-0.6633738904914708,-1.393623148257916,-3.542742147425031,10.190908211105778,13.274340711236574,3.4099884033203125,-0.3961733114114736,1.2185005187988338,-5.1400953721974645,7.577096409795132,-1.9607974266993153,4.397798464296983,6.75,32.16078321317992,-21.79657025231011,3.1792979454981527,2,-0.26000213623046875,-0.9300003051757812,-7.200000762939453,14.965003967285156,-29.44000244140625,1,-0.1271538545693458,2.901177357068852,151.6699981689453,-3.237856830610107,152.1699981689453,-2.210514058095552,155.24000549316406,-0.1271538545693458
5334,2023-02-08,148.82000732421875,151.10000610351562,147.67999267578125,149.32000732421875,1026000.0,-0.017495173137439535,-1.460415385966453,-3.571444141689373,60.0434514404749,51.82804153758792,2.16928164738988,1.0627699489631937,-0.949195296720518,12.67108328087889,13.625188437054625,3.790008544921875,-0.4228347943858921,-1.2739936828613168,-7.609367709597848,5.061380343875214,-4.441680696229582,1.8936933305069488,9.200993957519529,10.816069489685125,-47.75964012482449,3.167687013368266,2,2.3899917602539062,1.7199935913085938,-4.412506103515625,17.61499786376953,-29.420005798339844,2,-0.1276038473227089,11.178914956810813,151.47000122070312,2.901177357068852,151.6699981689453,-3.237856830610107,152.1699981689453,-0.1276038473227089
5335,2023-02-09,151.91000366210938,152.3300018310547,148.72000122070312,150.50999450683594,1025600.0,0.020763312631471464,2.223206926383335,-2.800018310546875,58.33963359265642,54.30494782312628,-0.2773471433814336,-2.250510319828379,-4.08088382244847,9.440605195229864,14.209091057213247,3.6100006103515625,0.11595105936467576,1.8845024108886719,-4.3343825591636005,8.103387380940944,-1.2249400741374643,4.993944895914808,5.69735727539063,52.61202102825909,-6.6776797709635005,3.109442485026131,2,1.0399932861328125,-1.3700027465820312,-6.450000762939453,14.525001525878906,-33.230003356933594,3,-0.15713257718741303,-1.460415385966453,148.82000732421875,11.178914956810813,151.47000122070312,2.901177357068852,151.6699981689453,-0.15713257718741303
5336,2023-02-10,151.8000030517578,155.00999450683594,151.13999938964844,151.7899932861328,1115200.0,-0.0007241169620154642,-4.9084005031915385,0.007149785833396911,56.24021247353812,55.54332472359511,0.5768180888304641,-2.288561299958644,-3.927993132771576,9.386023711628638,13.834073816382459,3.8699951171875,0.4602940318308981,1.7940017700195199,-4.398696902783087,7.986700442822126,-1.3023475663817692,4.890351106420809,5.410263155273441,56.20749449913506,-1.5637085921295082,3.096349336401299,2,1.149993896484375,-1.2600021362304688,-5.290000915527344,14.635002136230469,-32.01000213623047,4,-0.1807641758218561,2.223206926383335,151.91000366210938,-1.460415385966453,148.82000732421875,11.178914956810813,151.47000122070312,-0.1807641758218561
5337,2023-02-13,152.19000244140625,152.2100067138672,148.82000732421875,149.8800048828125,695400.0,0.0025691658880631074,1.885098370235699,230.77439024390245,60.0326334320924,56.59275229224112,0.6134632680943071,-2.727015773268647,-4.3683347673576804,8.868923260095016,13.597810697650212,3.3899993896484375,1.1385047451864807,2.1260009765624943,-4.128499968032969,8.380501921157958,-1.0012494957352374,5.253251448860226,4.639052824375,61.52808511612706,2.5051965933323785,3.1272504722977383,2,0.7599945068359375,-1.6500015258789062,-5.680000305175781,14.245002746582031,-38.590003967285156,0,-0.20034171104572274,-4.9084005031915385,151.8000030517578,2.223206926383335,151.91000366210938,-1.460415385966453,148.82000732421875,-0.20034171104572274
5338,2023-02-14,150.75999450683594,153.13999938964844,150.07000732421875,151.9199981689453,954500.0,-0.009396201535122994,-1.4173374984981377,-0.5021666182260153,53.42180609491213,56.305235621315006,2.017327607102601,-1.2384275702964374,-3.016317519733917,10.168132118381436,12.926533282311118,3.0699920654296875,1.9177402581835281,0.6184936523437443,-5.6298609266024755,6.866848231289964,-2.5056836371293514,3.74267094181684,5.70309825534531,42.019114074512,-15.084094978751345,3.1241772894731055,2,2.19000244140625,-0.21999359130859375,-2.8824920654296875,15.675010681152344,-39.6199951171875,1,-0.19229237808479116,1.885098370235699,152.19000244140625,-4.9084005031915385,151.8000030517578,2.223206926383335,151.91000366210938,-0.19229237808479116
5339,2023-02-15,151.2899932861328,151.66000366210938,150.22999572753906,150.22999572753906,1094200.0,0.0035155133895474755,-1.6981343928139576,-0.9137881139670095,57.92656923442992,56.62358636611101,0.689810079477013,-1.50620000694164,-3.675527818638386,9.53128260876926,11.998320571129447,1.4300079345703125,2.3124362542275776,0.9329925537109318,-5.1514017591825905,7.017386866604454,-2.1092046027358435,3.975189710157707,4.821775472592435,40.85842303036478,-16.120237184892417,3.042197156446762,2,0.410003662109375,-0.7499923706054688,-3.332489013671875,15.145011901855469,-40.459991455078125,2,-0.1934033697225228,-1.4173374984981377,150.75999450683594,1.885098370235699,152.19000244140625,-4.9084005031915385,151.8000030517578,-0.1934033697225228
5340,2023-02-16,150.19000244140625,152.0800018310547,148.5500030517578,150.16000366210938,1369300.0,-0.007270744223288883,-1.1723069411057692,0.028300800368515,55.71251069764493,57.06064007340177,1.1154237043734838,0.14630220138383265,-2.5696435123645074,10.574582976996084,10.487066413947229,3.529998779296875,2.3486267674360874,-0.5129981994628849,-5.606902877098008,4.580906478172238,-3.0599505382804466,2.0339541393546767,5.5844952740012275,25.387021036370765,-31.307345133191095,2.546952338817565,2,1.1549911499023438,0.34999847412109375,-1.6074981689453125,16.24500274658203,-35.45000457763673,3,-0.20500699390786326,-1.6981343928139576,151.2899932861328,-1.4173374984981377,150.75999450683594,1.885098370235699,152.19000244140625,-0.20500699390786326
5341,2023-02-17,149.99000549316406,151.3000030517578,147.8699951171875,150.66000366210938,1279600.0,-0.0013316262400369094,2.5179623615947415,-22.33418107833164,50.25194859116387,56.64375701012415,1.088093484023318,0.5725510005331103,-2.274722198437189,10.76117841967104,9.331810645828007,3.4300079345703125,1.8063255119606367,-0.8379951477050724,-5.718134972479987,4.042144677069842,-3.27806506009253,1.602074764682385,5.460712020658377,40.22786825913862,-13.473260914952377,2.4400699123874583,2,1.3549880981445312,0.5499954223632812,-1.2350006103515625,16.44499969482422,-34.250007629394545,4,-0.20874727676048566,-1.1723069411057692,150.19000244140625,-1.6981343928139576,151.2899932861328,-1.4173374984981377,150.75999450683594,-0.20874727676048566
5342,2023-02-21,144.19000244140625,148.35000610351562,144.02999877929688,147.77999877929688,1270000.0,-0.03866926354651112,-1.2097203468541948,5.358218132956797,33.967493855354064,53.992917712474075,6.3871544449980036,6.349179101192362,3.5186594973724823,16.4878906459503,8.891695880871813,5.9600067138671875,1.2121443971024348,-6.416498565673834,-12.060897229603682,-0.7720999017439851,-9.238697897638758,-3.5942992337089095,10.949886078894536,1.7563518264484541,-44.90221653518556,2.8221993319649186,2,5.329994201660156,6.349998474121094,4.56500244140625,22.24500274658203,-26.63999938964845,1,-0.1692211742335895,2.5179623615947415,149.99000549316406,-1.1723069411057692,150.19000244140625,-1.6981343928139576,151.2899932861328,-0.1692211742335895
5343,2023-02-22,143.6199951171875,144.75999450683594,142.25,143.9499969482422,1785900.0,-0.0039531681431962395,1.5743573692241482,0.09192260938310226,18.87945551098288,49.41914038697496,6.399513828412978,6.990102472292847,4.0772196092787,16.9165200946658,9.197397890366945,2.5099945068359375,0.8987333325506768,-6.804005432128918,-13.100943670004966,-0.5070671942528691,-9.952474551066928,-3.6555363131909075,10.853300018653044,13.93687550351666,-25.699083629677816,3.1484691189380234,2,5.010002136230469,6.6150054931640625,5.380008697509766,22.81501007080078,-25.009994506835938,2,-0.20902379657213765,-1.2097203468541948,144.19000244140625,2.5179623615947415,149.99000549316406,-1.1723069411057692,150.19000244140625,-0.20902379657213765
5344,2023-02-23,142.00999450683594,143.97999572753906,140.13999938964844,143.39999389648438,1597600.0,-0.011210142494698427,2.0117582292645273,4.212095991122208,18.870562385110304,45.033688030580954,7.7577350294396865,8.475456575635008,5.679072887105093,18.432785281189695,8.900828667024737,3.839996337890625,0.4586783367170142,-8.059005737304688,-15.384414949154689,-0.7335965254546863,-11.721710343229688,-4.396301131379687,11.485437018137361,15.661597444089455,-18.241369527315957,3.6627046059250006,2,5.56500244140625,7.170005798339844,7.487510681152344,24.425010681152344,-20.399993896484375,3,-0.2173790318378015,1.5743573692241482,143.6199951171875,-1.2097203468541948,144.19000244140625,2.5179623615947415,149.99000549316406,-0.2173790318378015
5345,2023-02-24,138.85000610351562,140.75999450683594,137.92999267578122,140.27999877929688,2080300.0,-0.022251873287469248,1.3682180935963975,1.0287721609308964,18.790993731306358,40.872663725888536,9.912775591692707,11.536198545505073,8.79305953794082,21.532722512443513,9.17897060447395,4.080001831054716,-0.22517845405593562,-10.780494689941406,-19.61720357510731,-1.9437858047755014,-15.198849132524344,-6.362140247358468,13.309882207925199,6.881172129735183,-24.850924738088377,4.41835444258295,2,6.684989929199219,9.224990844726562,10.362499237060547,27.584999084472656,-16.16000366210939,4,-0.201800526040823,2.0117582292645273,142.00999450683594,1.5743573692241482,143.6199951171875,-1.2097203468541948,144.19000244140625,-0.201800526040823
5346,2023-02-27,140.6300048828125,141.2899932861328,138.44000244140622,139.13999938964844,2467500.0,0.012819580130013497,1.0284760120550824,-1.0419672201118273,25.59681008726929,37.0464611320193,7.131654725047895,9.718105209979399,6.994853771282521,19.590164479759437,8.849393598948543,2.849990844726591,-0.7872771206015443,-8.659996032714844,-18.336958408381747,1.0169663429520597,-13.498477220548295,-3.821514844881392,9.82229595234918,25.911792012136925,-7.1438511558549145,4.838481187833445,2,4.904991149902344,7.4449920654296875,7.657497406005859,23.5,-19.290008544921875,0,-0.1841001644038711,1.3682180935963975,138.85000610351562,2.0117582292645273,142.00999450683594,1.5743573692241482,143.6199951171875,-0.1841001644038711
5347,2023-02-28,144.9600067138672,149.1699981689453,144.08999633789062,145.0,2934300.0,0.0307900283062843,-4.707822210792508,-0.026841032678266034,37.83177902750976,35.31423590230793,1.8642733966658511,5.270849700899902,2.7681522960948257,15.04991822057957,8.847544232587465,8.539993286132812,-1.4575086316983743,-4.083994293212896,-13.946176499699504,5.778187913273712,-9.015085396456215,0.8470968100304219,-7.030014038085966,62.544578313253105,28.162259804597596,4.931091103243308,2,0.04499053955078125,3.114990234375,3.099994659423828,19.169998168945312,-24.75000762939453,1,-0.20157289939820633,1.0284760120550824,140.6300048828125,1.3682180935963975,138.85000610351562,2.0117582292645273,142.00999450683594,-0.20157289939820633
5348,2023-03-01,138.82000732421878,143.9600067138672,137.0,143.3000030517578,2601600.0,-0.042356505969042835,1.4000010523297264,112.01869515452046,33.46560312603444,32.59635077915287,6.853154204502033,10.910124823833229,8.949649617846688,20.944868739467182,9.426757577371484,7.9600067138671875,-2.2618670426968492,-9.550994110107382,-20.282132536477178,1.180144316262414,-14.91656332329228,-4.185424896922484,10.349990844726534,14.954869334844817,-21.4827524179859,5.3655692131849,3,5.719993591308565,8.789993286132784,9.177494049072237,25.30999755859372,-18.130004882812543,2,-0.15322001981158362,-4.707822210792508,144.9600067138672,1.0284760120550824,140.6300048828125,1.3682180935963975,138.85000610351562,-0.15322001981158362
5349,2023-03-02,139.21000671386722,139.63999938964844,137.1199951171875,138.17999267578122,1581600.0,0.002809388914218891,1.6666720489573157,-0.2299140670501945,26.942628822939852,29.39969723751897,5.1063989101072025,9.625093098804797,8.705505746727624,20.349518393754238,9.976759541100721,2.5200042724609375,-3.2839285666159412,-8.279495239257784,-18.977812367445836,2.4188218889302675,-13.628653803351824,-2.930336675163744,9.959991455078097,18.1594662808297,-15.56166719151766,5.349158564094031,3,4.93999481201169,8.399993896484347,8.7874946594238,24.919998168945284,-18.82000732421878,3,-0.14797791185986353,1.4000010523297264,138.82000732421878,-4.707822210792508,144.9600067138672,1.0284760120550824,140.6300048828125,-0.14797791185986353
5350,2023-03-03,138.47999572753906,140.25999450683594,137.3699951171875,139.66000366210938,1907500.0,-0.00524395482451645,1.4285815034460652,-1.1456231574892335,26.34942188920691,26.74386093730154,4.470816498081916,9.523375139205996,9.552040938183353,20.928843063708314,10.418746455909194,2.8899993896484375,-4.10646972461069,-8.171505737304699,-18.939024637072862,2.596013162463464,-13.55526518718878,-2.7877462874206174,10.44660247802733,12.161018489843563,-17.94261356496054,5.383759449884088,3,4.605003356933594,9.1300048828125,9.135005950927734,25.650009155273438,-16.29999542236328,4,-0.12182261436792219,1.6666720489573157,139.21000671386722,1.4000010523297264,138.82000732421878,-4.707822210792508,144.9600067138672,-0.12182261436792219
5351,2023-03-06,135.1300048828125,139.22999572753906,135.11000061035156,139.03999328613278,1607300.0,-0.024191153582339142,-1.086075088752139,3.3135272134793445,22.589973914919483,25.479692055031027,6.136569230364756,12.154484217802917,13.031032564316945,24.028419835225236,11.525392979609006,4.1199951171875,-5.276671397675841,-10.669496917724615,-22.263374244977655,0.9243804095284247,-16.466435581351135,-4.872558254098095,13.558061358642561,0.14227792272062303,-24.912901933337466,5.796938663626514,3,7.0099945068359375,11.534996032714844,12.14999771118164,29.0,-13.790008544921875,0,-0.09205951300153126,1.4285815034460652,138.47999572753906,1.6666720489573157,139.21000671386722,1.4000010523297264,138.82000732421878,-0.09205951300153126
5352,2023-03-07,133.69000244140622,135.42999267578122,133.5,135.30999755859378,1085600.0,-0.01065642262541966,1.0752772855549322,0.4143222306776893,22.582721241486453,25.89116602508698,6.627462241292733,12.836540879885007,14.492150573066027,25.165418138433694,12.463521984444704,1.9299926757812216,-6.461482546593203,-11.210499572753946,-23.64558316992739,1.2245840244194994,-17.42804137134067,-4.992957774167223,14.454941174804702,1.8164657691311887,-20.221564948851338,6.217541798586729,3,7.644996643066435,12.169998168945341,13.567501068115263,30.44000244140628,-10.440002441406222,1,-0.09237793311379716,-1.086075088752139,135.1300048828125,1.4285815034460652,138.47999572753906,1.6666720489573157,139.21000671386722,-0.09237793311379716
5353,2023-03-08,132.21000671386722,133.53999328613278,130.94000244140622,133.3699951171875,1446600.0,-0.011070354555402617,2.46668972462705,0.7160443824880893,20.261853867543394,26.04575396757955,7.061316406495365,13.49135224960034,15.983269233504728,26.323382471349674,13.231174129084009,2.75,-7.62855741292978,-11.72749557495115,-24.976858427938765,1.521867278036467,-18.352177001444943,-5.102814148457355,15.056240285371047,13.626666884961972,-5.78158833864971,6.624681426493804,3,7.844993591308565,12.369995117187472,15.072494506835909,31.919998168945284,-8.610008239746122,2,-0.09076474563204073,1.0752772855549322,133.69000244140622,-1.086075088752139,135.1300048828125,1.4285815034460652,138.47999572753906,-0.09076474563204073
5354,2023-03-09,129.83000183105472,133.69000244140622,129.75,132.77999877929688,1329700.0,-0.018001700037451607,-1.5337631306514976,2.5431262414333258,19.48441211353895,26.12280045449428,8.417036608037222,15.152610336508815,18.308285108384297,28.3281613525281,13.989354699249374,3.9400024414062216,-8.010188646958511,-13.158000183105429,-27.602036463734976,1.2860360975241178,-20.380018323420188,-5.93598204279067,16.130145603556997,0.7611976486065805,-17.151734080717215,7.222018140314768,3,9.62999725341794,14.154998779296847,17.66250228881833,32.40000152587888,-2.9599990844726705,3,-0.07039974782979808,2.46668972462705,132.21000671386722,1.0752772855549322,133.69000244140622,-1.086075088752139,135.1300048828125,-0.07039974782979808
5355,2023-03-10,128.03999328613278,130.53999328613278,127.4800033569336,129.1199951171875,1419000.0,-0.013787325885208257,-1.7818321796667749,0.3661026943428759,18.597990643025653,25.34515384957832,9.512755191421519,15.876650963031153,19.965276675666672,29.776786744917302,15.17078420323974,3.0599899291991903,-8.141675785418073,-13.754508209228533,-29.016055044822508,1.5070386263654427,-21.385281627025506,-6.123734791431559,16.29913940501777,4.76587483239646,-9.897878531046945,7.630773417796984,3,10.285007476806669,14.810009002685575,21.917503356933622,22.085006713867216,-1.3899917602538778,4,-0.05974690954090256,-1.5337631306514976,129.83000183105472,2.46668972462705,132.21000671386722,1.0752772855549322,133.69000244140622,-0.05974690954090256
5356,2023-03-13,124.36000061035156,127.56999969482422,124.0999984741211,126.26000213623048,2016900.0,-0.028740962736209186,-1.8677627327038573,1.759257689427622,19.798963257600235,23.341507652921702,11.892795844820512,18.335578097174107,23.457721436914966,33.06993398644096,17.128059301447447,3.9399948120116903,-8.307134482078936,-16.062500762939464,-32.4303088928055,0.30530736692657,-24.24640482787248,-7.878596698006447,17.95603656069295,2.294812615105945,-13.42324692019902,8.183904064933015,3,9.670001983642578,15.549999237060547,26.012500762939453,24.01000213623047,3.75,0,-0.017529754699875055,-1.7818321796667749,128.03999328613278,-1.5337631306514976,129.83000183105472,2.46668972462705,132.21000671386722,-0.017529754699875055
5357,2023-03-14,121.6999969482422,126.13999938964844,121.0500030517578,125.20999908447266,2150700.0,-0.021389543655952248,-1.1164270249264354,1.8473680617739319,18.613975775578695,21.691326836204396,12.188096378392899,19.599082322592196,25.862840754595354,35.24593715519693,18.85343693121523,5.089996337890639,-8.355380843067849,-17.198004150390616,-34.598097906615536,0.2020896058343027,-25.898051028503076,-8.497957272278157,18.06579480523304,5.142357024294783,-10.354831717346972,8.700046878112458,3,8.955001831054673,16.330001831054673,28.930004119873033,26.67000579833983,6.669998168945298,1,-0.0029580987623580857,-1.8677627327038573,124.36000061035156,-1.7818321796667749,128.03999328613278,-1.5337631306514976,129.83000183105472,-0.0029580987623580857
5358,2023-03-15,121.7699966430664,122.75,119.9000015258789,119.94000244140624,1843500.0,0.0005751823876707363,-1.9842977946610105,-0.5213655521091738,19.682445282860144,20.884639776195545,10.555202880642128,18.17785483783544,25.510303612333814,34.742995952563035,20.91652932639066,2.8499984741210938,-8.745502294510942,-15.678504562377924,-33.73552622127724,2.3785170965214064,-24.707015391827582,-6.649993732928266,15.00126891813403,13.560514815353756,-1.8367344148616631,9.028510829449663,3,8.310001373291016,15.685001373291016,28.860004425048828,26.600006103515625,6.44001007080081,2,0.012154088837431631,-1.1164270249264354,121.6999969482422,-1.8677627327038573,124.36000061035156,-1.7818321796667749,128.03999328613278,0.012154088837431631
5359,2023-03-16,122.02999877929688,122.87000274658205,119.9000015258789,120.62000274658205,1911500.0,0.00213519046890176,-1.0842124988288304,0.7704920766610525,22.408134413462946,20.44671894555733,8.495307614230825,16.457138282265475,24.819567119022963,34.0626570543169,23.07916618897061,2.970001220703139,-9.851967093951686,-13.955502700805653,-32.03196077416814,4.1209553725568355,-22.993731737486883,-4.917273664124409,11.70443925554568,20.018786681533534,3.3978991419064535,9.038229036681244,3,7.534999847412109,15.424999237060547,28.845001220703125,26.340003967285156,4.8000030517578125,3,0.012865686392931286,-1.9842977946610105,121.7699966430664,-1.1164270249264354,121.6999969482422,-1.8677627327038573,124.36000061035156,0.012865686392931286
5360,2023-03-17,119.4000015258789,122.01000213623048,117.88999938964844,122.01000213623048,4335100.0,-0.021552055066185627,2.1570894889768195,-1.8510694709730768,16.11874090920047,19.72769305603299,9.090105107109764,17.562597183915216,26.968104938989825,36.23583175950205,25.08071986100348,4.1399993896484375,-10.472954878650484,-15.045999908447271,-33.27271166329885,3.180711846404307,-24.15935578587306,-5.932644031021482,11.844237937350186,15.59919513042875,0.14720175572520589,9.113355877425787,3,7.259994506835923,17.04999542236328,31.474998474121094,28.970001220703125,4.379997253417969,4,0.06256282349447106,-1.0842124988288304,122.02999877929688,-1.9842977946610105,121.7699966430664,-1.1164270249264354,121.6999969482422,0.06256282349447106
5361,2023-03-20,118.68000030517578,120.75,117.68000030517578,119.31999969482422,1791700.0,-0.0060301609003503565,-1.3257578822645435,0.2452104367754256,2.5974061718258525,17.50710249273737,8.081095064182591,16.671413729670917,27.14741130107376,36.40587938150037,27.05663293682553,3.0699996948242188,-11.082716340395962,-14.200500869750982,-32.182636799338155,3.781635059836205,-23.19156883454457,-5.209432904957396,9.893391143337169,11.820332248444135,2.229181127704832,8.991067964793592,3,7.00500106811522,17.664997100830078,33.064998626708984,29.69000244140625,3.6500015258789062,0,0.06715538591345571,2.1570894889768195,119.4000015258789,-1.0842124988288304,122.02999877929688,-1.9842977946610105,121.7699966430664,0.06715538591345571
5362,2023-03-21,119.79000091552734,120.81999969482422,119.13999938964844,119.91000366210938,1290000.0,0.009352886817469486,-1.3661879509786539,0.1875044703526214,8.065231462411987,16.15192222550055,5.355181669251337,14.376805928065693,25.470741547659827,34.67047358288738,28.38588872050313,2.1399993896484375,-11.68792402510681,-11.870500183105463,-29.932586873914317,6.191586507703391,-20.901543528509904,-2.839456837701036,6.60471230431817,40.655098608775305,30.431175068681547,9.031043345404429,3,5.895000457763658,15.619998931884766,31.954998016357422,28.580001831054688,5.1100006103515625,1,0.06945487629381741,-1.3257578822645435,118.68000030517578,2.1570894889768195,119.4000015258789,-1.0842124988288304,122.02999877929688,0.06945487629381741
5363,2023-03-22,113.5999984741211,119.91999816894531,113.56999969482422,119.73999786376952,2061100.0,-0.05167378240335163,-1.048387612810498,51.165490495263406,5.054411295676218,14.548588801293578,9.641665280445537,19.186155254631416,31.06720204260563,40.18618044736692,29.67755660979654,6.349998474121094,-12.07054425770859,-16.559502792358387,-35.40919848819925,2.2901929034824633,-25.98435064027882,-7.134654944437955,11.05177216279047,0.32256741347202916,-8.530014176085576,9.424847847920427,3,8.454998016357408,19.755001068115234,38.14500045776367,34.77000427246094,11.930000305175781,2,0.13001757782973145,-1.3661879509786539,119.79000091552734,-1.3257578822645435,118.68000030517578,2.1570894889768195,119.4000015258789,0.13001757782973145
5364,2023-03-23,111.13999938964844,114.22000122070312,110.3000030517578,113.8000030517578,2062700.0,-0.02165492180911488,1.2399989536830438,0.43322539520018954,4.765064140433324,13.011596967672208,10.249528345469074,20.253267827371758,32.90218500784198,41.850619507662316,30.787589045290066,3.9199981689453267,-12.513135261413296,-17.476002120971685,-37.27173166495925,2.319727423015877,-27.373866892965452,-7.578137348977904,11.295417058845658,7.173325393376538,-1.208680435060125,9.897864771993781,3,7.795001983642578,20.050003051757812,40.60499954223633,37.230003356933594,14.330001831054688,3,0.15359013332699978,-1.048387612810498,113.5999984741211,-1.3661879509786539,119.79000091552734,-1.3257578822645435,118.68000030517578,0.15359013332699978
5365,2023-03-24,110.83000183105469,111.1999969482422,109.0500030517578,110.94000244140624,2009800.0,-0.002789252836927991,5.825489863637247,0.04135355598131723,5.298020680761809,11.400381125801271,8.78544319017648,19.34845010218214,32.52844617212554,41.31382288218731,31.647501580182524,2.1499938964844034,-12.837607302483605,-16.384999465942386,-37.0769135564957,4.30691462461094,-26.730956511219034,-6.039042420665723,9.178331938092143,15.123188504437405,5.463496314098617,10.345957045276661,3,6.7649993896484375,19.735000610351562,40.28999710083008,37.540000915527344,13.290000915527358,4,0.14436524168239062,1.2399989536830438,111.13999938964844,-1.048387612810498,113.5999984741211,-1.3661879509786539,119.79000091552734,0.14436524168239062
5366,2023-03-27,114.73999786376952,115.79000091552734,111.9499969482422,111.9499969482422,1731600.0,0.035279220140004064,-1.7526901126907868,-25.363503953394613,18.043838781767107,11.337032570933317,3.7630713176913986,14.123509263283452,28.00119029325988,36.58314764132588,32.23251869460155,4.959999084472656,-12.902981377190997,-11.180503082275408,-31.575995271279865,9.214989106729035,-21.37824917677763,-0.9827569877731861,3.0766697618995096,48.34321524945918,36.13441449449826,10.197746094502223,3,1.2200050354004048,15.435005187988295,36.20249938964845,33.630004882812514,9.060005187988281,0,0.07878683182703661,5.825489863637247,110.83000183105469,1.2399989536830438,111.13999938964844,-1.048387612810498,113.5999984741211,0.07878683182703661
5367,2023-03-28,115.73999786376952,116.6500015258789,114.62999725341795,114.62999725341795,1048000.0,0.00871535662034173,-2.639645336449266,0.39784955057685717,21.768931134331368,11.568864332207898,2.0436491964435675,11.407021975052658,26.420220080135792,34.77017065242127,34.688970367760966,2.0200042724609517,-12.78235900684055,-8.719502639770525,-27.494266777421714,10.05526149788065,-18.106884708596127,0.6678794290550627,-6.689994812011719,61.54551809718455,47.47061018504616,9.38738206882559,3,0.22000503540040484,13.370002746582045,35.20249938964845,32.630004882812514,4.5,1,0.05693799973144853,-1.7526901126907868,114.73999786376952,5.825489863637247,110.83000183105469,1.2399989536830438,111.13999938964844,0.05693799973144853
5368,2023-03-29,117.5500030517578,117.56999969482422,114.76000213623048,116.31999969482422,1371500.0,0.015638545199549103,3.42520470260299,1.1081105230599912,28.531475247154887,12.249235535951446,-0.478201485128281,8.349922821718323,24.096971510796422,32.18762154013835,36.0427263057176,2.809997558593736,-12.521011442490291,-5.8459972381592,-23.57632952832141,11.884335052002996,-14.711163383240304,3.019168906921905,-8.348000030517582,99.76529752411706,80.53608141962225,8.8651661450811,3,-2.0200004577636577,11.559997558593764,32.47999572753908,30.819999694824233,6.219993591308608,2,0.06252656982820204,-2.639645336449266,115.73999786376952,-1.7526901126907868,114.73999786376952,5.825489863637247,110.83000183105469,0.06252656982820204
5369,2023-03-30,118.61000061035156,119.58999633789062,118.12000274658205,119.04000091552734,1368700.0,0.009017418384302811,-1.0851031594439944,-0.34959278993171183,33.082177380853324,14.13406181057954,-2.318118221657798,5.973773080146998,22.597356786621106,30.395713719498815,37.27894849416315,2.0399932861328267,-11.922084919707487,-3.7559993743896456,-19.944606323337695,12.432607574558403,-11.850302848863663,4.338304100084372,-9.073277722167987,90.70212189956122,66.76649377729606,8.094303474474021,3,-3.674999237060547,10.5,30.822498321533203,29.76000213623047,7.1399993896484375,3,0.05834245117052439,3.42520470260299,117.5500030517578,-2.639645336449266,115.73999786376952,-1.7526901126907868,114.73999786376952,0.05834245117052439
5370,2023-03-31,121.61000061035156,121.73999786376952,119.6500015258789,119.9000015258789,1029200.0,0.025292976853236615,1.121830595908014,-3.976739234577101,44.942994201772905,18.839127147240323,-5.555927503727617,1.73401740452843,19.30313834132909,26.72443364577657,38.52677257199568,3.1299972534179545,-11.35942591951985,0.08750038146972372,-14.213902313762873,14.388903076702334,-7.0632009661465815,7.238201729086029,-11.470081315185567,98.6721425816031,69.02488841893978,7.150701347616304,3,-6.215000152587905,7.5,26.767498016357422,26.76000213623047,3.9099960327148438,4,0.03174081564820752,-1.0851031594439944,118.61000061035156,3.42520470260299,117.5500030517578,-2.639645336449266,115.73999786376952,0.03174081564820752
5371,2023-04-03,122.69000244140624,123.36000061035156,121.4800033569336,121.87999725341795,1476200.0,0.008880863626627988,-1.3354104963867253,0.473687498048034,51.93284941345115,23.713306919578006,-6.71326297513059,-0.3433469897493069,17.799357567241955,24.940363466070735,39.354603999941205,1.8799972534179688,-11.004391631160644,1.7895023345947152,-11.024792815872544,14.603797485061989,-4.617645240638922,8.196649909828352,-11.62207686075196,92.32533893113344,57.11725866073734,6.407147575233634,4,-6.485000610351548,6.419998168945327,24.11499404907228,25.38499450683595,3.1100006103515625,0,0.011655393892902932,1.121830595908014,121.61000061035156,-1.0851031594439944,118.61000061035156,3.42520470260299,117.5500030517578,0.011655393892902932
5372,2023-04-04,121.33999633789062,123.23999786376952,119.23999786376952,122.6999969482422,900600.0,-0.011003391284145958,2.278685244015347,-1.679002345317389,49.20044590380496,28.61842187603676,-5.7219972293797525,0.035824888566637014,18.664731618725682,25.578488328565697,40.11524253471439,4.0,-10.20350932303451,1.0569965362548857,-10.2657789780354,12.37977205054517,-4.60439122089025,6.718384293400021,-9.04286325426662,76.5115740596991,36.972132793443755,5.66138775714514,4,-5.1349945068359375,7.7700042724609375,25.46500015258789,26.735000610351562,2.8300018310546875,1,0.02027366728293689,-1.3354104963867253,122.69000244140624,1.121830595908014,121.61000061035156,-1.0851031594439944,118.61000061035156,0.02027366728293689
5373,2023-04-05,120.20999908447266,121.55999755859376,119.58000183105469,121.0,896500.0,-0.009312652773379893,1.0732982620123108,0.5808827654298765,46.72190281922046,33.28029284034644,-3.9736377038771735,0.23264439597116393,19.33049498856792,26.09920671008527,40.55458534777285,1.9799957275390767,-9.030896360038483,0.5269996643066435,-9.308775439212837,10.362774767826124,-4.39088788745309,5.444887216066377,-6.806579248175893,39.88544255602277,-2.0355217803042507,4.917887551759737,4,-4.004997253417969,6.295005798339844,26.329998016357422,27.86499786376953,2.6500015258789062,2,0.0002495531114328209,2.278685244015347,121.33999633789062,-1.3354104963867253,122.69000244140624,1.121830595908014,121.61000061035156,0.0002495531114328209
5374,2023-04-06,120.69000244140624,121.0,119.7699966430664,120.08000183105469,1029800.0,0.003993040184588015,1.0000124055626542,-0.7721517764879536,52.51854841953015,38.52701814465403,-3.3039582484258716,-1.0194832835157683,18.322946275216808,24.875918998310894,40.855192505064444,1.2300033569335938,-8.351067608047543,1.4640029907226477,-7.161566820256795,10.08957280170209,-2.8487819147670734,5.776787896212369,-6.290924527703993,35.19426240285016,-9.640816278652252,4.312784905489718,4,-3.035003662109361,3.964996337890639,25.384998321533217,26.919998168945327,1.259994506835966,3,0.02551987852643789,1.0732982620123108,120.20999908447266,2.278685244015347,121.33999633789062,-1.3354104963867253,122.69000244140624,0.02551987852643789
5375,2023-04-10,120.38999938964844,121.54000091552734,119.93000030517578,120.08999633789062,918700.0,-0.0024857324193314767,-4.193591258121677,0.49180778947896187,53.39420087500247,42.45483615501352,-1.6821557081232754,-1.3934258193508242,18.129075745966844,24.377681167451897,40.818337041062954,1.6100006103515625,-6.7539475591295,1.5464996337890682,-6.050514286168507,9.143513553746644,-2.2520073261897124,5.345006593767849,-5.094829206281261,27.9126397872662,-20.227021610267656,3.798506959978785,4,-1.3950004577636719,4.2649993896484375,25.490001678466797,27.220001220703125,-3.0500030517578125,0,0.044521975558813986,1.0000124055626542,120.69000244140624,1.0732982620123108,120.20999908447266,2.278685244015347,121.33999633789062,0.044521975558813986
5376,2023-04-11,122.18000030517578,123.26000213623048,120.51000213623048,120.98999786376952,1183200.0,0.014868352226947934,-1.5581467970646603,3.9666344539952663,54.619247064291564,46.10487125834243,-2.576782902462213,-3.5364357221551472,15.86162120276444,21.833418506120722,40.19990114517528,2.8700027465820455,-4.70729146487912,3.445500564575198,-3.875806214762477,10.766807343912873,-0.21515282509363942,7.106153954244036,-6.078347079110159,73.1343113624716,23.054509037339656,3.6606533896688362,4,-3.1199989318847656,1.9599990844726562,23.167499542236328,25.43000030517578,-0.0800018310546875,1,0.027336686278835565,-4.193591258121677,120.38999938964844,1.0000124055626542,120.69000244140624,1.0732982620123108,120.20999908447266,0.027336686278835565
5377,2023-04-12,121.33999633789062,123.37999725341795,120.23999786376952,123.0999984741211,1056300.0,-0.006875134761720636,1.7068963816276594,-1.4789903574908785,68.85963297874521,50.58577767296357,-0.9598166041820662,-2.8720357158310605,16.12590595718757,21.90406392902716,39.22918239130701,3.1399993896484375,-2.7073104263421754,2.6234966278076115,-4.66882435647473,9.915817612089953,-1.0226638643335662,6.269657119948789,-4.512508373396415,46.315700710538586,-9.642569226042589,3.6461604921411714,4,-0.589996337890625,0.9000015258788778,23.062503814697266,25.32500457763672,0.14000701904296875,2,0.03675627862594921,-1.5581467970646603,122.18000030517578,-4.193591258121677,120.38999938964844,1.0000124055626542,120.69000244140624,0.03675627862594921
5378,2023-04-13,123.25,124.16000366210938,119.1500015258789,119.26000213623048,1538200.0,0.015740924013139646,-1.3800490383517605,-2.2670414891172808,80.32045722843475,55.834475433805956,-2.2084931068126963,-4.917604299956295,13.57313659476631,19.670287591643017,38.162047931991516,5.010002136230469,-1.1632935910437112,4.45950012207031,-2.9915965999839074,11.910596844124527,0.7339517610432011,8.185048483097418,-5.636210920834941,81.83626199421019,18.892947810232755,3.7255483610271103,4,-1.5949974060058594,-1.8799972534179972,20.34749984741211,22.610000610351562,-5.839996337890625,3,0.0074644881861689605,1.7068963816276594,121.33999633789062,-1.5581467970646603,122.18000030517578,-4.193591258121677,120.38999938964844,0.0074644881861689605
5379,2023-04-14,123.5999984741211,124.83999633789062,122.4499969482422,123.87999725341795,843800.0,0.0028397442119358907,1.1727297317917182,-0.07017517022736806,81.90900935009901,59.94181045028663,-1.9849625148490304,-5.421937102463559,12.424182155339594,19.121884278214253,37.00053903989966,2.3899993896484233,0.26102008796539167,4.73099861145019,-2.8948325581498295,12.356829781050209,0.91808302665018,8.5439141962502,-5.069739353343834,78.20739904451467,8.83449179397492,3.8129155848000074,4,-1.6049995422363281,-2.229995727539091,18.71750259399414,20.980003356933594,-4.159996032714858,4,-0.005987037806674977,-1.3800490383517605,123.25,1.7068963816276594,121.33999633789062,-1.5581467970646603,122.18000030517578,-0.005987037806674977
5380,2023-04-17,126.87000274658205,127.0,123.7699966430664,123.9800033569336,1436000.0,0.026456345573059314,1.050799755858902,-10.321471389646351,81.31127730941517,63.20608021650486,-4.951022771588001,-8.541542791340149,8.42832729027775,15.68340918813361,35.33901441737484,3.4000015258789062,1.4606798259258227,7.6275028228759965,-0.7976752117828738,16.052680857534867,3.4149138055465613,11.840091840205432,-7.720001220703139,98.34398371099672,25.224083161485197,4.212589017329432,4,-3.7950019836425923,-7.075004577636761,14.852497100830064,17.114997863769517,-10.09000396728517,0,-0.03877989825670114,1.1727297317917182,123.5999984741211,-1.3800490383517605,123.25,1.7068963816276594,121.33999633789062,-0.03877989825670114
5381,2023-04-18,126.6500015258789,128.69000244140622,126.61000061035156,127.48999786376952,1135500.0,-0.0017340680692077282,-3.521752110526865,-0.2906562336654301,79.34370064909274,66.55533074375906,-4.593252266010538,-8.10961863846262,8.003926672034822,15.72013416807198,33.40578592059848,2.080001831054659,2.4795898853476785,7.0090015411376925,-2.035343555074178,16.05334663734955,2.4868289930317644,11.53117408924362,-6.087000274658209,78.61634465666552,3.865789831017878,4.52217254810593,4,-2.7299995422363423,-7.779998779296903,13.9375,16.200000762939453,-11.419998168945312,1,-0.0735097124028532,1.050799755858902,126.87000274658205,1.1727297317917182,123.5999984741211,-1.3800490383517605,123.25,-0.0735097124028532
5382,2023-04-19,128.11000061035156,128.67999267578122,126.22000122070312,126.47000122070312,1931700.0,0.011527825241868017,-1.2990580903691078,-1.9523887375113864,78.94732879474114,70.13593362992802,-5.578582844952024,-9.396087265513671,5.919323856115398,14.062571083847331,31.424373251773968,2.4599914550780966,2.951504908096055,8.053000640869143,-1.753457994724414,17.859459276462715,3.1497713230723576,12.95622995866593,-5.921599121093763,93.92031681977464,21.411365914923735,4.903229317796785,4,-4.189998626708999,-9.23999786376956,8.860000610351562,13.049999237060547,-16.489997863769517,2,-0.04691282575596867,-3.521752110526865,126.6500015258789,1.050799755858902,126.87000274658205,1.1727297317917182,123.5999984741211,-0.04691282575596867
5383,2023-04-20,128.3699951171875,129.22000122070312,127.5,127.83000183105469,1139600.0,0.002029463005208454,-1.8666759915059192,0.3292643214023204,77.98160722831906,72.96516238646012,-5.095167096814308,-8.951777663393244,5.031316286673075,13.58855157516507,28.700707138077163,1.720001220703125,3.146511317896426,7.574495315551758,-2.407560976014622,17.556551607118152,2.583467169768568,12.565523461334948,-4.881273437500013,87.44452633548126,16.524851092265834,4.991028145783195,4,-4.184993743896484,-9.234992980957031,5.972503662109375,11.265007019042969,-16.219993591308594,3,-0.05367291440623734,-1.2990580903691078,128.11000061035156,-3.521752110526865,126.6500015258789,1.050799755858902,126.87000274658205,-0.05367291440623734
5384,2023-04-21,128.21000671386722,129.89999389648438,127.87000274658205,129.3800048828125,1142200.0,-0.0012463068427651658,-1.1945777865756275,-2.1666902144733715,72.60275117942048,75.09944575361767,-4.197722396413354,-7.849842401706297,4.6339145734051215,13.54019380831366,25.47449857381755,2.0299911499023295,3.5571731169824687,6.561006546020536,-2.847543251412617,15.96955634345369,1.8567316473039597,11.265281444737113,-3.5750291259765987,72.43086558195675,4.814249943198334,4.704274898716576,4,-3.6850090026855753,-8.735008239746122,5.557491302490206,10.8499946594238,-16.010009765625014,4,-0.08423681839328467,-1.8666759915059192,128.3699951171875,-1.2990580903691078,128.11000061035156,-3.521752110526865,126.6500015258789,-0.08423681839328467
5385,2023-04-24,126.83000183105469,128.0,125.91000366210938,127.7300033569336,816200.0,-0.01076362850438306,1.902783149573759,0.7692332772539541,63.89260686522202,76.12981906483216,-2.0206252964702713,-5.491236124643962,5.329386327437476,14.69181313417073,22.153920079076027,2.300003051757841,4.1526695066334725,4.381001663208011,-3.7942613759062738,12.55626470232228,0.29337014365087555,8.468633182765146,-1.142020981445313,23.057654653368413,-39.72189960736935,4.087631519557137,4,-2.305004119873047,-7.355003356933594,6.679996490478516,12.229999542236328,-53.94000244140625,0,-0.05826696588313851,-1.1945777865756275,128.21000671386722,-1.8666759915059192,128.3699951171875,-1.2990580903691078,128.11000061035156,-0.05826696588313851
5386,2023-04-25,123.77999877929688,126.91999816894531,123.75,126.91999816894531,933900.0,-0.024047961899587467,1.0191075064509703,3.4888822955961514,57.34940224175428,74.85090453849983,1.4306539292634852,-1.8227049745757284,7.648847549243186,17.536328063782577,20.196161320700146,3.1699981689453125,4.491869557797287,0.8789985656738253,-6.458327166938261,8.216324298285897,-2.789664300632211,4.547661431979861,6.1199951171875,0.48778551331609793,-58.05330589948392,3.6686628663060383,4,0.7449989318847656,-4.305000305175781,7.774997711181641,14.275001525878906,-55.749999999999986,1,-0.05655194756045512,1.902783149573759,126.83000183105469,-1.1945777865756275,128.21000671386722,-1.8666759915059192,128.3699951171875,-0.05655194756045512
5387,2023-04-26,122.33000183105469,124.41000366210938,121.70999908447266,122.9000015258789,1170700.0,-0.01171430733997314,-1.9834219211687694,0.1815286005160776,56.26478138320153,72.17805166680728,3.3926219213821156,0.1542193229046802,8.323818616774815,18.72145939261273,18.52907096704787,2.7000045776367188,4.8293996305037865,-0.90049858093262,-7.431353835467235,5.630356673602009,-4.165926208199934,2.3649290463346944,7.446992187500001,7.570245901410274,-51.12762508767675,3.265427627267312,4,3.474994659423828,-2.8550033569335938,8.68499755859375,15.619998931884766,-54.77000427246094,2,-0.05803971526074714,1.0191075064509703,123.77999877929688,1.902783149573759,126.83000183105469,-1.1945777865756275,128.21000671386722,-0.05803971526074714
5388,2023-04-27,124.9000015258789,125.06999969482422,121.8000030517578,121.8000030517578,833900.0,0.021008744023183645,-1.1096762920139787,-5.438596726051075,61.07311575849058,69.86295237885078,1.208360746920519,-1.936172272932538,5.038777790453366,15.893899756024041,16.952296978309207,3.2699966430664205,5.085882665242025,1.3020011901855497,-4.687733783667198,7.291736164038312,-1.6928662967408314,4.296868677111931,4.55431269531249,38.94999343256831,-21.782347956746584,2.9948674869263794,4,0.9049949645996094,-5.4250030517578125,5.647499084472656,13.049999237060547,-59.310005187988295,3,-0.10632504897564221,-1.9834219211687694,122.33000183105469,1.0191075064509703,123.77999877929688,1.902783149573759,126.83000183105469,-0.10632504897564221
5389,2023-04-28,125.52999877929688,126.0999984741211,124.29000091552734,124.9000015258789,675100.0,0.005044013176312312,1.0451988603300906,0.20322502048862512,63.28852213787192,67.86042402645708,0.9844501032381316,-2.130385104778483,3.6692313706763855,14.979768065667088,15.722518892075401,1.80999755859375,5.119204456866953,1.58599853515625,-3.974644214778209,7.146641285090709,-1.1943228398109795,4.3663199101234795,3.614542836425784,60.731305863473885,-3.980971269923593,2.7803213749672326,4,0.2749977111816406,-6.055000305175781,2.174999237060547,10.365001678466797,-59.459999084472656,4,-0.10658804575424463,-1.1096762920139787,124.9000015258789,-1.9834219211687694,122.33000183105469,1.0191075064509703,123.77999877929688,-0.10658804575424463
5390,2023-05-01,125.47000122070312,126.51000213623048,125.19000244140624,125.58999633789062,652500.0,-0.00047795394867511387,-2.8823938605151356,-0.19046927036027853,59.34128968445659,65.63793391927528,0.9219231007335651,-1.861836043089312,3.0091961023532576,14.826964270820213,14.933566418985647,1.3199996948242472,4.753917644676108,1.333000946044919,-4.154011403096433,6.8200132951862855,-1.4105052285257642,4.076507120615602,3.3771586937695304,72.1689596344919,8.169977615302983,2.74350617457068,5,0.3349952697753906,-5.995002746582031,-0.4074993133544922,8.790000915527344,-59.93000030517578,0,-0.10576236664825434,1.0451988603300906,125.52999877929688,-1.1096762920139787,124.9000015258789,-1.9834219211687694,122.33000183105469,-0.10576236664825434
5391,2023-05-02,124.12000274658205,125.77999877929688,121.68000030517578,125.77999877929688,858300.0,-0.010759531848146042,3.9397690034424278,13.833863173957155,57.67110465877597,63.27390901527915,2.0956837320293857,-0.4207864807420947,3.6150766180719813,15.999337874983482,14.791837952257742,4.099998474121094,4.2875828109430785,-0.08849754333495241,-5.533223385567894,5.356228298897989,-2.810860464451423,2.633865377781518,4.441670734690618,50.51762973914761,-15.068867113880188,2.7223629211164737,5,1.6699943542480327,-3.195007324218764,-0.04000091552735796,9.514999389648423,-59.380004882812514,1,-0.412745747851221,-2.8823938605151356,125.47000122070312,1.0451988603300906,125.52999877929688,-1.1096762920139787,124.9000015258789,-0.412745747851221
5392,2023-05-03,123.8000030517578,126.27999877929688,123.79000091552734,124.48999786376952,1056800.0,-0.002578147661482011,-6.014087533983367,0.41566051870815096,51.663652752815636,60.34969185133433,1.9445013265535636,0.09798394420573686,3.3588778704969258,16.120165505869053,14.221844590433536,2.4899978637695312,3.586086746145213,-0.5314975738525476,-5.812046010885766,4.7490508631806705,-3.1717717923691566,2.1087766446640615,4.348770038949041,43.89237976994894,-18.827379486689928,2.640274218516611,5,1.9899940490722798,-1.5350074768066264,-0.7325000762939311,9.83499908447267,-60.22000122070311,2,-0.45048467607181575,3.9397690034424278,124.12000274658205,-2.8823938605151356,125.47000122070312,1.0451988603300906,125.52999877929688,-0.45048467607181575
5393,2023-05-04,120.23999786376952,123.68000030517578,120.22000122070312,123.33999633789062,1142800.0,-0.028756099355667475,-1.2038268560251721,4.492785192229037,41.489355945828926,56.89264793649082,4.727092069390082,3.8581617579230993,6.307812932230121,19.459233329232447,13.881325279983036,3.5800018310546733,2.847629161788916,-4.093002700805684,-9.36863658001657,1.1826311784052024,-6.730819640411127,-1.4551857612002408,7.520648859805462,0.3179116082007042,-57.94593708617599,2.637816939605445,5,3.8700027465820455,2.090000152587905,2.295003890991225,13.395004272460952,-53.34999847412108,3,-0.438123762816942,-6.014087533983367,123.8000030517578,3.9397690034424278,124.12000274658205,-2.8823938605151356,125.47000122070312,-0.438123762816942
5394,2023-05-05,123.7699966430664,123.95999908447266,121.97000122070312,122.02999877929688,750200.0,0.02935794113449952,-1.1397907240979028,-0.561289909751599,42.24997882841401,54.487911487956595,0.5599266444757376,0.601582927143852,2.247067051292021,15.737598327842875,13.488956672683159,3.720001220703139,2.0555431487239417,-0.717003631591794,-5.717523726786709,4.283516463603121,-3.2172636791892586,1.7832564160056705,3.3873984402788295,56.43871074167638,3.110693140351181,2.5002600475974583,5,-0.1999969482421875,0.24000167846679688,-1.4499950408935547,9.865005493164062,-55.10999298095702,4,-0.4700654591836012,-1.2038268560251721,120.23999786376952,-6.014087533983367,123.8000030517578,3.9397690034424278,124.12000274658205,-0.4700654591836012
5395,2023-05-08,125.75,125.91000366210938,122.8499984741211,123.9499969482422,868500.0,0.015997442115504024,1.8867832182931832,1.0344857825619806,47.93198054082483,53.441531298964435,-1.7761689511561087,-1.0079517151599902,-0.1497469939581606,13.575047847997723,12.999485640146558,3.0600051879882812,1.2882257311937764,0.9949996948242159,-3.6423311512081398,5.632330540856557,-1.3236657281919548,3.3136651178403866,0.8524035743338629,91.2541420326931,39.42609938648066,2.318665423016172,5,-2.384998321533203,-1.2250022888183594,-3.727499008178711,7.885002136230469,-55.55000305175781,0,-0.47459244775487697,-1.1397907240979028,123.7699966430664,-1.2038268560251721,120.23999786376952,-6.014087533983367,123.8000030517578,-0.47459244775487697
5396,2023-05-09,125.5199966430664,126.58000183105469,124.0500030517578,125.4000015258789,754400.0,-0.0018290525402273605,1.258921941948637,0.0666638409697797,43.692145436464365,52.04457174932698,-1.4230383020784103,-0.5427199723445426,-0.405204178115838,13.623305156454308,12.886090346267803,2.529998779296889,0.6731502827678923,0.5979965209960909,-3.8869442027583148,5.082937244750482,-1.6444738408811048,2.8404668828732866,-5.299995422363281,83.33325336065201,35.308207511728114,2.242470361877198,5,-2.1199951171875,-0.9949989318847656,-3.267496109008789,8.115005493164062,-55.60999298095702,1,-0.477852113859599,1.8867832182931832,125.75,-1.1397907240979028,123.7699966430664,-1.2038268560251721,120.23999786376952,-0.477852113859599
5397,2023-05-10,125.8000030517578,127.30999755859376,124.5999984741211,127.30999755859376,751000.0,0.0022307713207452284,2.5894158186723306,-12.583799593082638,43.74697887159227,50.119445428560496,-1.2952734168471665,-0.49694023206653526,-1.317016831072479,13.196782647127932,12.629161033482077,2.7099990844726705,0.2818234244042088,0.6550025939941264,-3.5122973824346815,4.822302570422934,-1.4286473942202775,2.7386525822085304,-5.452801818847647,78.70246422038058,34.19048615749123,2.083649988214404,5,-2.035003662109361,-1.2750053405761577,-3.1425018310546733,7.8349990844726705,-56.58000183105469,2,-0.4853736383684061,1.258921941948637,125.5199966430664,1.8867832182931832,125.75,-1.1397907240979028,123.7699966430664,-0.4853736383684061
5398,2023-05-11,124.16999816894531,125.41999816894531,123.30999755859376,125.0199966430664,676300.0,-0.012957113221546246,1.5575741322149559,0.5629149445729944,40.82651007827566,47.62366631082757,0.24617908548304968,1.2706704889595954,-0.1528446518977944,14.672978189665173,12.2451286755272,2.490005493164034,0.1691520393320758,-1.0210021972656307,-5.11997847744675,3.077974082915489,-3.0704903373561905,1.0284859428249291,-3.5442850830078214,41.19847297706597,0.2090391469754067,2.049488140090561,5,-0.404998779296875,0.3549995422363281,-1.5124969482421875,9.465003967285156,-56.189994812011705,3,-0.48796003246655495,2.5894158186723306,125.8000030517578,1.258921941948637,125.5199966430664,1.8867832182931832,125.75,-0.48796003246655495
5399,2023-05-12,122.86000061035156,124.70999908447266,121.62000274658205,124.70999908447266,755200.0,-0.010550032841358137,2.340539336778233,2.176472700182208,40.956722066351716,45.580936575482596,1.2712985494230082,2.6586996581915514,0.6539206861922509,15.86900635317204,12.18041423649942,3.089996337890611,0.15741914726815764,-2.2939998626709013,-6.466151247377752,1.8781515220359637,-4.380075555024334,-0.2079241703174688,-1.966916145507824,21.792600955485074,-20.578381932213812,2.0860756923534316,5,0.904998779296875,1.6649971008300781,-1.5049972534179688,10.775001525878906,-54.13999938964845,4,-0.45555918071505674,1.5575741322149559,124.16999816894531,2.5894158186723306,125.8000030517578,1.258921941948637,125.5199966430664,-0.45555918071505674
5400,2023-05-15,121.9499969482422,122.7300033569336,120.5,122.7300033569336,970700.0,-0.007406834263296358,4.717910345569608,0.42162543353553916,45.381119013085915,44.21538261485036,1.8209752301380036,3.353126368982572,1.0632762840667596,16.646776419359114,12.821460485267986,2.3600006103515625,-0.20525433048482,-2.95800323486327,-7.2815781694572905,1.3655716997307366,-5.119790702160273,-0.7962157675662667,5.3600006103515625,21.292180147882757,-25.287149376900278,2.161787467297004,5,1.8150024414062358,2.575000762939439,-0.7949981689453267,11.685005187988267,-53.97999572753909,0,-0.4369823257047727,2.340539336778233,122.86000061035156,1.5575741322149559,124.16999816894531,2.5894158186723306,125.8000030517578,-0.4369823257047727
5401,2023-05-16,117.33999633789062,120.77999877929688,117.31999969482422,120.41999816894531,1015800.0,-0.037802383974705145,-1.217951602175359,3.948687852734405,39.13800193043141,42.82364363458545,5.99894488522925,7.620594493738395,5.216734682308612,21.120663934188997,14.176118782170361,4.629997253417983,-0.8213222825473991,-7.102503585815427,-12.506195885178442,-1.6988112864524112,-9.804349735496928,-4.400657436133926,9.833801269531264,0.2001666400643341,-49.19383980796248,2.701846149681505,5,4.975002288818359,6.270000457763672,4.485002517700195,16.295005798339844,-51.66999816894531,1,-0.40173854491954086,4.717910345569608,121.9499969482422,2.340539336778233,122.86000061035156,1.5575741322149559,124.16999816894531,-0.40173854491954086
5402,2023-05-17,122.0999984741211,122.7300033569336,117.6500015258789,117.6500015258789,1190600.0,0.04056589641032238,-1.2831484561180928,-1.4448033450416395,44.435610202518426,43.151005218662064,1.0867173611342622,2.5162622011322497,0.09251174833724463,16.204381818001195,15.268976153541141,5.390007019042969,-1.2462606391636086,-2.042001342773432,-7.251915478550643,3.167912793003765,-4.646958410662037,0.5629557251151738,4.679647216796894,59.012341725354936,7.9544875333640945,2.6049570678886007,5,0.21500015258789062,1.5099983215332031,-0.4999980926513672,11.535003662109375,-54.80999755859375,2,-0.4274364902885178,-1.217951602175359,117.33999633789062,4.717910345569608,121.9499969482422,2.340539336778233,122.86000061035156,-0.4274364902885178
5403,2023-05-18,121.4800033569336,122.11000061035156,119.29000091552734,121.26000213623048,737700.0,-0.005077765150987346,2.8108213994824367,0.049438510466847496,41.948324613381075,43.11748808365841,2.124521019470592,2.733772130404134,0.3812842119962454,16.666258093441655,16.571262243140794,2.8199996948242188,-1.582132922293681,-2.3174968719482365,-7.254295467160745,2.6193017232642717,-4.785896169554491,0.1509024256580176,4.92125649414065,56.29234107835668,6.191335459420472,2.4683992976062514,5,0.8349952697753906,2.129993438720703,0.014995574951157664,12.154998779296875,-53.160003662109375,3,-0.4301942763590456,-1.2831484561180928,122.0999984741211,-1.217951602175359,117.33999633789062,4.717910345569608,121.9499969482422,-0.4301942763590456
5404,2023-05-19,117.41000366210938,121.2300033569336,117.08999633789062,120.61000061035156,962800.0,-0.033503453921265636,-1.1562471439527298,-14.54535996670922,36.17971137045919,41.81168039806222,5.80828416832145,6.27489422476512,4.142664817275119,20.53370631339493,18.293352641278627,4.390007019042969,-1.8812563348759568,-5.847496414184576,-11.104367654373135,-0.5906251739960027,-8.475932034278856,-3.2190607940902964,8.628005782714865,5.673881666073721,-39.91574935057332,2.628435620094284,5,4.7899932861328125,6.084991455078125,4.102499008178697,16.224998474121094,-49.33000183105469,4,-0.42100331116102196,2.8108213994824367,121.4800033569336,-1.2831484561180928,122.0999984741211,-1.217951602175359,117.33999633789062,-0.42100331116102196
5405,2023-05-22,119.44000244140624,119.87000274658205,117.6999969482422,118.2300033569336,1117300.0,0.017289828089426917,1.0966242688495542,-0.37812507450587257,42.15818148487246,41.64123995899646,3.1168538447464016,3.860814323263895,1.8789788087713077,18.28312113403173,19.581069114616,2.4599990844726705,-1.6279178753091799,-3.447997665405282,-8.686412797892345,1.7904174670817952,-6.067205231648813,-0.8287900991617505,6.061126217001984,41.66672303032655,-3.16324831304442,2.6192075662435363,5,2.7599945068359517,4.054992675781264,2.2424983978271484,14.194999694824233,-51.20999908447263,0,-0.42464836054892807,-1.1562471439527298,117.41000366210938,2.8108213994824367,121.4800033569336,-1.2831484561180928,122.0999984741211,-0.42464836054892807
5406,2023-05-23,116.77999877929688,118.98999786376952,115.7699966430664,117.61000061035156,1390500.0,-0.022270626320643916,-1.2596451402199302,-0.6859524455065434,39.09260532492473,41.124087342700065,4.924583136684163,6.292106331269977,4.388202955808069,20.700360385693727,20.538209111371707,3.6700057983398295,-1.7213093902707328,-5.758001327514648,-11.641193010722418,0.12519035569310688,-8.699597169118533,-2.8164054859107637,8.21646193988029,14.511510947512885,-29.179735895881908,2.94159584160388,5,3.8149986267089844,6.054996490478516,4.655000686645494,16.855003356933594,-46.47999572753906,1,-0.41796538849807685,1.0966242688495542,119.44000244140624,-1.1562471439527298,117.41000366210938,2.8108213994824367,121.4800033569336,-0.41796538849807685
5407,2023-05-24,115.2300033569336,117.51000213623048,114.95999908447266,117.51000213623048,866400.0,-0.013272781628407282,1.2368459798423104,2.7469804209945936,41.69706284878482,41.22081542831219,5.383700637148465,7.676492546271788,5.852052022079732,21.97998692510191,21.13847104182904,2.5500030517578267,-2.1784806136323596,-6.952996826171869,-13.684693884564467,-0.22129976777928562,-10.318845355368168,-3.5871482969755704,9.028340236154705,3.7762827250270763,-43.52591434908936,3.3658485291962927,5,4.6049957275390625,7.199993133544922,6.1649990081786825,18.404998779296875,-44.280006408691406,2,-0.43009636157409836,-1.2596451402199302,116.77999877929688,1.0966242688495542,119.44000244140624,-1.1562471439527298,117.41000366210938,-0.43009636157409836
5408,2023-05-25,111.62000274658205,114.56999969482422,111.3499984741211,114.56999969482422,1301300.0,-0.03132865143784902,1.1830539334095411,1.293859003359598,29.9173755904896,39.99422137543863,7.851991680427503,10.79399062654332,9.329924957959705,25.284385470189235,22.19713998943396,3.8800048828125,-2.6663303941787007,-9.898997497558582,-17.98572073319967,-1.8122742619175085,-13.94235911537912,-5.8556358797380454,11.70850639564469,2.73283541519962,-41.62028085682081,4.043361617820538,5,5.419998168945298,9.004993438720689,9.77499961853023,20.764999389648423,-40.45999908447267,3,-0.39715105483109425,1.2368459798423104,115.2300033569336,-1.2596451402199302,116.77999877929688,1.0966242688495542,119.44000244140624,-0.39715105483109425
5409,2023-05-26,112.1500015258789,112.1999969482422,109.76000213623048,110.91999816894531,1443000.0,0.004748241948176135,2.669181127204855,-0.41695072181905846,26.388900294711675,37.88397485117482,6.306175749444947,9.70793070594462,8.66285102153546,24.376752257121467,23.72383159170636,2.4399948120117188,-3.2398486839054357,-8.69999885559082,-17.565847010885307,0.16584929970366602,-13.132922933238063,-4.267074777943577,9.741086336175158,23.639952970935717,-14.16993180444883,4.432924077647246,5,4.095001220703125,7.679996490478516,9.510000228881836,19.87999725341797,-42.19000244140625,4,-0.39081588261004885,1.1830539334095411,111.62000274658205,1.2368459798423104,115.2300033569336,-1.2596451402199302,116.77999877929688,-0.39081588261004885
5410,2023-05-30,112.1999969482422,112.56999969482422,110.25,112.33999633789062,2229400.0,0.00044579065254635175,6.733253649356595,-0.11382033135051164,26.72956251477825,36.50525936054669,5.28329266951495,9.078253156052824,8.558320844368936,23.9399907030638,25.41105464359754,2.3199996948242188,-3.6738171827981034,-7.986503219604472,-17.36777238137212,1.3947659421631755,-12.677137800488296,-3.2958686387206484,7.9927389121965575,26.43549232348656,-5.384001632033417,4.690634580883821,5,4.0450057983398295,6.680004119873033,9.800001144409165,19.830001831054673,-42.81999969482423,1,-0.3932263486383163,2.669181127204855,112.1500015258789,1.1830539334095411,111.62000274658205,1.2368459798423104,115.2300033569336,-0.3932263486383163
5411,2023-05-31,72.88999938964844,80.80999755859375,72.5999984741211,79.2300033569336,21832300.0,-0.35035649400888524,-1.372830117119928,45.28594005450051,10.894302708237916,32.77844741673774,42.046631473980625,46.750354932418134,47.37908499608507,62.610431538610044,27.273256896449976,39.59999847412111,-5.095066958846431,-44.73500061035156,-67.71462492033945,-21.75537630036368,-56.22481276534549,-33.24518845535762,45.84215374940116,0.6457379022037751,-24.20059781369782,11.489812154993938,5,24.46500015258789,27.064998626708984,49.10999870300293,59.13999938964844,-4.089996337890625,2,-0.06393189836377777,6.733253649356595,112.1999969482422,2.669181127204855,112.1500015258789,1.1830539334095411,111.62000274658205,-0.06393189836377777
5412,2023-06-01,68.02999877929689,71.95999908447266,67.80000305175781,71.7699966430664,9523500.0,-0.0666758218006207,1.019414203626923,0.5899046566955093,10.397850163749979,29.27283914455651,42.9465012614137,49.76969828838368,51.647507522718115,66.78239009563997,29.45074840417061,5.089996337890625,-6.914723097047045,-46.80650100708006,-78.51012423800024,-15.102877776159858,-62.65831262254015,-30.954689391619965,44.54000091552733,0.49175912774664116,-21.365523694971778,15.851811615460099,6,26.485004425048814,29.525001525878892,53.96999931335448,63.999999999999986,2.090003967285142,3,0.033367695328428315,-1.372830117119928,72.88999938964844,6.733253649356595,112.1999969482422,2.669181127204855,112.1500015258789,0.033367695328428315
5413,2023-06-02,67.55999755859375,68.98000335693361,66.26999664306639,68.47000122070311,7020500.0,-0.006908734810181616,1.80828556745858,0.24331662617373118,10.522552575182317,26.42204372285908,39.07249239610208,48.58148687320596,51.70782495619514,66.58273342771417,31.015097783713465,2.710006713867216,-8.424591550248053,-44.64250221252442,-82.59379911335773,-6.691205311691107,-63.618150662941076,-25.666853762107763,36.951402740478514,2.786178899567873,-18.2911401309372,18.97564845041666,6,25.51000213623047,29.229999542236328,55.079999923706055,64.47000122070312,3.19000244140625,4,0.05017761267247445,1.019414203626923,68.02999877929689,-1.372830117119928,72.88999938964844,6.733253649356595,112.1999969482422,0.05017761267247445
5414,2023-06-05,65.58999633789061,68.40000152587889,65.55999755859375,67.5,4578800.0,-0.02915928495992892,-1.883250972069448,2.098896676615629,10.36567660505419,22.88954318065705,36.78739216795468,48.45354258856179,53.31610926755238,67.86945316557579,32.766859362775676,2.840003967285142,-10.72159955970352,-43.70350341796876,-86.52775212878258,-0.8792547071549421,-65.11562777337566,-22.291379062561845,31.273123229980484,0.06381360972911086,-20.119403416638093,21.412124355406913,6,26.68500137329103,30.84500122070314,57.050001144409194,65.50500488281251,5.070007324218764,0,0.08492159834137736,1.80828556745858,67.55999755859375,1.019414203626923,68.02999877929689,-1.372830117119928,72.88999938964844,0.08492159834137736
5415,2023-06-06,66.06999969482422,67.19999694824219,65.19000244140625,65.55000305175781,3296200.0,0.007318240337456983,-2.2419322090211593,-0.2722490293511412,11.721665261051882,19.84832761800451,31.224277659788783,45.61175571769343,52.482502539958574,66.68110578749429,35.26999485609096,2.0099945068359375,-13.183008471001656,-40.23950004577637,-86.42099954101485,5.941999449462131,-63.33024979339561,-17.148750298157125,24.53249547119141,5.633786994271603,-16.371711998443928,23.09074974761925,6,25.28000259399414,30.18000030517578,56.569997787475586,65.0250015258789,4.569999694824219,1,0.058876939724780586,-1.883250972069448,65.58999633789061,1.80828556745858,67.55999755859375,1.019414203626923,68.02999877929689,0.058876939724780586
5416,2023-06-07,65.54000091552734,66.69000244140625,65.34999847412111,66.62000274658203,3613500.0,-0.008021776626985444,1.196725617229884,-2.076940006162243,4.925082593011993,15.762552034029756,26.509244550333975,43.65607495010106,52.51939863737144,66.50989151382589,38.12499579971303,1.340003967285142,-15.404812385420499,-37.770499038696286,-86.4232981750701,10.882300097677515,-62.09689860688319,-13.444099470509386,19.97999570556641,5.169847085220492,-11.652443876699511,24.3263995681869,6,24.34000015258789,30.709999084472656,57.09999656677246,65.0250015258789,3.940002441406264,2,0.058590117245190365,-2.2419322090211593,66.06999969482422,-1.883250972069448,65.58999633789061,1.80828556745858,67.55999755859375,0.058590117245190365
5417,2023-06-08,64.73999786376953,66.22000122070311,64.73999786376953,65.48999786376953,3901400.0,-0.012206332630188887,-2.9466756184895453,0.6944432670707413,4.910992415469778,12.98406501458311,21.673231661402156,41.78964545411924,52.77459827168232,66.61543263148343,41.37807080145656,1.4800033569335795,-18.330977395510885,-35.51750183105469,-85.86197891973148,14.826975257622124,-60.689740375393086,-10.345263286716289,16.713999921386716,0.0,-11.34092670403804,25.172238544338406,6,23.915000915527344,31.28499984741211,58.61749839782715,65.82500457763672,4.569999694824219,3,0.0627124702186681,1.196725617229884,65.54000091552734,-2.2419322090211593,66.06999969482422,-1.883250972069448,65.58999633789061,0.0627124702186681
5418,2023-06-09,63.58000183105469,64.87999725341797,63.56000137329102,64.65000152587889,3300100.0,-0.017917764457697216,-1.3783696473984643,1.4266662597656061,5.149136178538768,10.62409122389723,17.100411782237842,40.24081700656333,53.30672816098664,67.09623117902379,44.505146895253134,1.319995880126946,-21.30096513720241,-33.647998046875,-85.21106960780617,17.915073514056175,-59.42953382734059,-7.866462266409414,14.53119596982421,0.41323258539508206,-11.16351338254243,25.78153578046559,6,24.48499870300293,31.85499763488771,60.44749450683594,66.59500122070312,8.860000610351562,4,0.10286254682573759,-2.9466756184895453,64.73999786376953,1.196725617229884,65.54000091552734,-2.2419322090211593,66.06999969482422,0.10286254682573759
5419,2023-06-12,66.88999938964844,67.91999816894531,64.19999694824219,64.70999908447266,4244100.0,0.052060356452789947,-1.324997437003941,-2.037384043865493,7.130030340819516,8.446365426790702,7.48192488917006,34.2802590825267,49.36020956239622,63.15499517963923,47.11564776243792,4.339996337890625,-24.571322783503945,-27.539500427246097,-79.32006356995623,24.24106271546404,-53.42978199860116,-1.6492188558910357,8.310959125712884,76.37615742462245,65.77156498410734,25.890281571355068,6,5.295000076293945,28.54500007629396,56.329999923706055,62.220001220703125,3.1200027465820312,0,0.057706692264507975,-1.3783696473984643,63.58000183105469,-2.9466756184895453,64.73999786376953,1.196725617229884,65.54000091552734,0.057706692264507975
5420,2023-06-13,68.66000366210939,70.47000122070312,66.65000152587889,66.97000122070311,5142400.0,0.026461418576942952,-2.2789671183177083,0.7752303691856628,10.16556293063772,8.365394340390681,-1.2446164172663856,29.843282405721865,46.86441440596299,60.81687448288112,49.386207153358285,3.819999694824233,-27.45554308210059,-23.1049964904785,-74.40499119147351,28.19499821051653,-48.75499384097601,2.545000860019016,4.212763424837874,73.80611290068832,61.064514911806555,25.649997350497515,6,-0.9000034332275533,26.774995803833008,55.12999534606932,60.44999694824217,2.0699996948242045,1,0.029129040100877468,-1.324997437003941,66.88999938964844,-1.3783696473984643,63.58000183105469,-2.9466756184895453,64.73999786376953,0.029129040100877468
5421,2023-06-14,70.19999694824219,70.94000244140625,69.04000091552734,69.23999786376953,4784800.0,0.022429263093422414,-1.7941343116960344,0.5680459749358856,12.717326914483706,8.623113979361095,-3.583117527287044,25.919508594907484,44.566743842805906,58.644570741036944,51.096738728114445,2.279998779296861,-30.62752946728341,-19.208003234863284,-69.88839469626097,31.472388226534413,-44.548198965562136,6.132192495835568,0.8102169959738319,89.97282674712334,72.9536808002142,25.34019573069885,6,-2.9499950408935547,25.23500251770021,53.74500274658203,58.910003662109375,2.5600051879882812,2,0.006267841318150724,-2.2789671183177083,68.66000366210939,-1.324997437003941,66.88999938964844,-1.3783696473984643,63.58000183105469,0.006267841318150724
5422,2023-06-15,69.91000366210939,70.5199966430664,69.11000061035156,69.87999725341797,3276900.0,-0.004130958671502594,1.2560074219203,0.031256705528946924,13.457148712541013,8.949180216845395,-3.3507699916232383,23.293345294880382,44.12358983072282,58.27610522163319,53.58138251908851,1.4099960327148438,-34.241735983972774,-16.8884967803955,-65.82583633314782,32.048842772356814,-41.35716655677166,7.580172995980661,-6.3500022888183665,86.04337899425384,64.44044133306834,24.468669776376156,6,-2.6600017547607564,25.524995803833008,54.052495956420884,59.19999694824217,1.6399993896484233,3,-0.006150769312701865,-1.7941343116960344,70.19999694824219,-2.2789671183177083,68.66000366210939,-1.324997437003941,66.88999938964844,-0.006150769312701865
5423,2023-06-16,69.22000122070311,71.5999984741211,68.69999694824219,70.55000305175781,4971200.0,-0.009869867047085479,-1.4472479574558494,-44.32392575639952,12.493439425887644,9.185598308049112,-2.6826414724502285,20.9410753583161,44.093739938462846,58.318507227715216,56.09512761462027,2.9000015258789062,-32.68187504914428,-14.965499114990251,-61.63396431863926,31.702966088658755,-38.29973171681475,8.368733486834252,-5.5207999420165805,67.8378815856351,44.57205079047398,23.334232601824503,6,-1.640001296997056,25.269998550415053,54.92499732971193,59.88999938964845,3.869995117187514,4,0.001300149325390576,1.2560074219203,69.91000366210939,-1.7941343116960344,70.19999694824219,-2.2789671183177083,68.66000366210939,0.001300149325390576
5424,2023-06-20,67.98000335693361,69.58999633789061,67.37000274658203,69.22000122070311,3743700.0,-0.01791386654004612,1.2424312483383027,0.9323279373128193,12.153371489018554,9.233565666712076,-1.1934750290513563,19.276336195154826,44.569160478977835,58.86774006637437,58.32841536563749,2.2199935913085795,-30.533772256292906,-13.733996963500957,-58.176333525643344,30.70833959864143,-35.95516524457214,8.487171317570237,-3.9647701904296895,26.868740424719135,3.838455561731706,22.221168281071193,6,-0.4000034332275533,26.154996871948228,56.16499519348143,61.129997253417955,4.6599960327148295,1,0.06560751491957295,-1.4472479574558494,69.22000122070311,1.2560074219203,69.91000366210939,-1.7941343116960344,70.19999694824219,0.06560751491957295
5425,2023-06-21,68.72000122070311,69.83999633789061,67.44999694824219,67.77999877929689,2956300.0,0.01088552261293807,-1.987487840698832,-0.7580677909788351,39.49622143011429,13.074803315278997,-1.6964375254325006,15.32754592013167,43.06709167837131,57.458058585313196,60.656723804360915,2.3899993896484233,-28.300109519250128,-10.4579990386963,-51.49403692612769,30.578038848735098,-30.976017982412003,10.060019905019402,-4.40137744189451,31.914889779486494,5.803062529610948,20.5180189437157,6,-1.140001296997056,24.425001144409194,55.42499732971193,57.78500366210939,4.449996948242202,2,0.018771840695758435,1.2424312483383027,67.98000335693361,-1.4472479574558494,69.22000122070311,1.2560074219203,69.91000366210939,0.018771840695758435
5426,2023-06-22,67.97000122070311,69.36000061035156,67.51999664306639,69.19000244140625,2525600.0,-0.010913853123943884,1.3589831370554586,-1.2978702681644592,49.80941043259751,18.06351642829319,-0.6319488220492815,12.894436200426796,42.972887515859355,57.53008896408316,62.72924531578605,1.8400039672851705,-25.770631012215375,-8.767499160766619,-46.01879679354117,28.483798472007933,-27.3931479771539,9.858149655620657,-3.360122454082017,14.18437541709169,-14.541634699797111,18.625648816387276,6,-0.3900012969970561,25.175001144409194,56.17499732971193,56.684997558593764,6.419998168945327,3,0.04060618047171394,-1.987487840698832,68.72000122070311,1.2424312483383027,67.98000335693361,-1.4472479574558494,69.22000122070311,0.04060618047171394
5427,2023-06-23,65.66999816894531,67.66999816894531,65.65000152587889,67.66999816894531,3297300.0,-0.0338385024341773,1.0199966430664205,1.6393426220076353,44.62151325222519,22.44933610314724,2.027009701160509,11.90134349308299,44.411634489257935,59.09290522570549,64.81669741237735,2.3199996948242188,-23.54464948946537,-8.589501953124994,-41.386768196687484,24.207764290437503,-24.98813507490624,7.809131168656251,-0.780514614024213,0.33607820710442615,-30.362843726983076,16.39863312178125,6,2.229999542236328,27.475004196166992,57.29249954223633,58.98500061035156,8.050003051757812,4,0.10796412616070317,1.3589831370554586,67.97000122070311,-1.987487840698832,68.72000122070311,1.2424312483383027,67.98000335693361,0.10796412616070317
5428,2023-06-26,67.29000091552734,67.33999633789061,65.94999694824219,65.98999786376953,1991100.0,0.024668841049977575,-1.0144847412649065,-0.6500015258789062,54.93613591846739,27.76112561177478,1.1047949198791969,7.156903589096473,41.86986845578977,56.69933080055824,66.39989242511817,1.6699981689452983,-20.805687895560524,-4.7529991149902315,-32.52613079864835,23.02013256866789,-18.639564956819285,9.13356672683883,-2.1320967638382484,39.14084535252796,4.378138936950911,13.886565841829059,6,1.3349990844726562,25.545000076293945,55.6724967956543,56.849998474121094,2.3499984741210938,0,0.06330810043498536,1.0199966430664205,65.66999816894531,1.3589831370554586,67.97000122070311,-1.987487840698832,68.72000122070311,0.06330810043498536
5429,2023-06-27,68.31999969482422,68.75,66.5,67.62000274658203,1653900.0,0.01530686231658529,1.8846198990570837,0.5384579269223094,56.33089868054758,32.890607361764765,0.33410869454431236,2.819464255018275,39.899787080031444,54.82108612369207,67.66395979818839,2.25,-17.84021097806547,-1.5315002441406307,-21.912777598019545,18.849777109738284,-11.722138921080088,8.659138432798827,-2.904411770237843,63.72318555839441,24.231746757240494,10.190638676939455,6,0.30500030517578125,24.075002670288086,54.64249801635742,53.919998168945284,3.7099990844726562,1,0.06981845234738437,-1.0144847412649065,67.29000091552734,1.0199966430664205,65.66999816894531,1.3589831370554586,67.97000122070311,0.06981845234738437
5430,2023-06-28,68.08000183105469,68.34999847412111,66.76000213623047,67.68000030517578,1895600.0,-0.003512849309741939,2.3829896028634017,0.5714332425068119,57.265453789974174,37.84039923681926,0.5399641699068667,-0.43782063333159726,39.07211294479876,54.22837824590857,69.14683890660662,1.5899963378906392,-14.827826652405406,0.43450164794921875,-3.809317991535565,4.678321287434009,-1.6874081717931801,2.5564114676916176,-2.417037484486926,65.4986766801639,20.770796026534057,2.1219098197423945,6,0.5449981689453125,23.63500022888185,54.767494201660156,53.290000915527315,2.9300003051757812,2,0.06697998583944975,1.8846198990570837,68.31999969482422,-1.0144847412649065,67.29000091552734,1.0199966430664205,65.66999816894531,0.06697998583944975
5431,2023-06-29,68.23000335693361,69.08000183105469,67.87999725341797,68.41999816894531,1407400.0,0.0022033126005367443,-1.6966182332518966,-0.47498521810444866,60.368414372104475,43.05276208788187,0.09066637326689886,-1.00643821049961,37.841261748995066,53.28710870040348,67.99943272421076,1.2000045776367188,-12.001521342156678,0.8175029754638814,-2.65566085630023,4.290666807227993,-0.9190789404181743,2.554084891345937,-2.3295576452637192,75.21870558324876,23.807221208073322,1.7365819158820546,6,0.39499664306639204,23.044996261596665,54.617492675781236,53.139999389648395,3.0699996948242045,3,0.07240208953484828,2.3829896028634017,68.08000183105469,1.8846198990570837,68.31999969482422,-1.0144847412649065,67.29000091552734,0.07240208953484828
5432,2023-06-30,70.30000305175781,70.97000122070312,67.83999633789061,68.41000366210939,3979600.0,0.03033855478498748,-1.0660002517940226,-9.947636830904576,68.94026189394884,49.32463125099978,-2.143618511424833,-3.054248105391906,34.645113847482605,50.43782839834071,66.42346910095327,3.130004882812514,-9.416865232648291,2.7740024566650447,-0.9251393980317459,6.4731443113618425,0.9244315293166494,4.62357338401344,-4.171575229589877,86.65343428847598,27.601686953864032,1.8495709273483982,6,-1.9900016784667969,20.234998703002944,51.41499328613281,49.49499511718747,0.2599945068359375,4,0.05817917724526134,-1.6966182332518966,68.23000335693361,2.3829896028634017,68.08000183105469,1.8846198990570837,68.31999969482422,0.05817917724526134
5433,2023-07-03,70.94999694824219,71.63999938964844,69.86000061035156,70.23000335693361,1234700.0,0.009246000971092627,-1.438356021216001,0.38094911313305363,63.46154235329597,55.02553912480838,-2.818836183650234,-3.623003159053141,32.84492431129824,49.00761554779535,64.64113531736808,1.779998779296875,-7.024684112847069,3.2544963836669893,-0.7493262668645428,7.258319034198514,1.2525850584012233,5.256407708932755,-4.602706299996129,86.57582639414585,28.487983752060742,2.001911325265763,7,-2.3049964904785156,18.11500358581543,50.1825008392334,48.525001525878906,0.25,0,0.03904164047366554,-1.0660002517940226,70.30000305175781,-1.6966182332518966,68.23000335693361,2.3829896028634017,68.08000183105469,0.03904164047366554
5434,2023-07-05,71.16000366210938,71.29000091552734,69.30000305175781,70.94000244140625,2212100.0,0.002959925622271431,7.291731570079792,0.30555997075373337,59.245569643111075,57.21991114847469,-2.8276836000903245,-3.5777565216761786,31.468605405161114,48.05300296840197,62.7713780150436,1.9899978637695312,-4.721910542874824,3.186002731323242,-0.9730385224417404,7.345043985088232,1.1064821044407438,5.265523358205741,-4.495150489379171,90.16401644072911,32.65726283955253,2.0795206268824944,7,-2.515003204345703,16.904996871948242,47.672494888305664,48.31499481201172,0.3699951171875,2,-0.02136037372452093,-1.438356021216001,70.94999694824219,-1.0660002517940226,70.30000305175781,-1.6966182332518966,68.23000335693361,-0.02136037372452093
5435,2023-07-06,69.95999908447266,70.62999725341797,68.87999725341797,70.33999633789061,2315000.0,-0.016863469869039416,2.645836810274261,-1.7272506588985344,49.08953771543054,57.13992529101169,-1.6017264018947515,-2.183320447294591,31.50879529016342,48.444525895544615,60.81198276015971,2.2800064086914062,-2.227741392047392,1.7914981842041016,-2.3564519223905904,5.9394482907987936,-0.28247686909324443,3.8654732375014476,-2.996637138727351,55.78950115846256,2.290780200633229,2.0739750532973487,7,-1.3149986267089844,18.10500144958496,48.07750129699707,49.51499938964844,2.3199996948242188,3,0.029588332217169055,7.291731570079792,71.16000366210938,-1.438356021216001,70.94999694824219,-1.0660002517940226,70.30000305175781,0.029588332217169055
5436,2023-07-07,69.37999725341797,70.30000305175781,68.77999877929689,69.80000305175781,2779300.0,-0.008290477968050936,1.1408423461904025,1.105286405525369,48.0326426857263,57.51893967251182,-0.8947786698118847,-1.3711867817888646,30.99665564787675,48.206221924461346,58.75219359832566,1.5200042724609233,0.5320298447182381,1.0194965362548771,-2.9685780700908992,5.0075711426006535,-0.9745407669180111,3.0135338394277653,-2.136037061038479,40.52630733585795,-8.489912050272444,1.9940373031728902,7,-0.5849990844726562,2.805002212524414,48.182504653930664,50.095001220703125,1.7300033569335938,4,0.023493873556361455,2.645836810274261,69.95999908447266,7.291731570079792,71.16000366210938,-1.438356021216001,70.94999694824219,0.023493873556361455
5437,2023-07-10,68.80000305175781,70.04000091552734,66.90000152587889,67.15000152587889,2981600.0,-0.00835967461257836,-1.9209275917744286,-3.928520826143065,48.428150637134415,56.79583019680815,0.19656972142330176,-0.496908418373863,30.501996088803054,47.95000290561519,56.66346724352294,3.1399993896484517,0.8079850136357578,0.23650207519531818,-3.3707552251519246,3.843759375542561,-1.5671265749783032,2.0401307253689396,2.839996337890625,40.08443844250848,-6.2803535586027195,1.803628650173619,7,0.26999664306640625,-1.0400028228759766,29.854995727539062,32.44999313354492,0.9300003051757955,0,0.03633720769051796,1.1408423461904025,69.37999725341797,2.645836810274261,69.95999908447266,7.291731570079792,71.16000366210938,0.03633720769051796
5438,2023-07-11,70.12000274658203,70.83999633789062,69.16000366210939,69.16000366210939,1925500.0,0.019186041224899197,-2.4999880790597504,0.5818170889031579,57.961305806967246,56.976986544188115,-0.7596647588299987,-1.3721781328378455,28.017672665083765,45.81580947170835,54.31406286875162,2.0399932861328125,0.9291659013601503,1.229501724243164,-1.5711486992668995,4.030152147753228,-0.1708234875118677,2.629826935998196,1.4251966857910219,73.3485573664509,23.504847295554917,1.4003252117550335,7,-0.9200019836425781,-2.5200023651123047,25.91499900817871,28.729995727539062,-0.25,1,0.0062748829831322794,-1.9209275917744286,68.80000305175781,1.1408423461904025,69.37999725341797,2.645836810274261,69.95999908447266,0.0062748829831322794
5439,2023-07-12,70.75,71.55000305175781,70.4800033569336,71.26000213623047,2701200.0,0.008984558310626722,-1.0381035422343323,-0.5312527318821654,57.61439797617896,57.01575812043309,-1.1272606377988978,-1.7899376132779707,26.186356671099304,44.358553457523044,52.5816160030862,1.4300003051757812,1.3798817130639094,1.6664989471435518,-1.0852680528150245,4.418265947102128,0.2906154471642708,3.042382447122833,-3.849998474121108,82.79563894107326,29.41652707546588,1.3758834999792864,7,-1.4799995422363281,-3.1499996185302734,24.17999839782715,27.33499526977539,-1.2900009155273438,2,0.006360380893882578,-2.4999880790597504,70.12000274658203,-1.9209275917744286,68.80000305175781,1.1408423461904025,69.37999725341797,0.006360380893882578
5440,2023-07-13,70.66000366210938,71.08000183105469,69.84999847412111,70.6500015258789,1960000.0,-0.001272033044390497,1.8941307411296575,-0.01961194967612608,60.61563863521139,57.04322748300052,-0.7071706203358019,-1.6257782826001375,25.051154109624704,43.629932933414594,51.46229179620382,1.2300033569335795,1.51889643628094,1.4765026092529325,-1.3546795184773543,4.307684736983219,0.060911545387796195,2.892093673118069,-3.6670021057129105,80.86023446024109,21.592839725863207,1.4155910638651406,7,-1.3900032043457031,-3.0600032806396484,23.69499397277832,27.069992065429688,-0.8300018310546875,3,0.012312412568611597,-1.0381035422343323,70.75,-2.4999880790597504,70.12000274658203,-1.9209275917744286,68.80000305175781,0.012312412568611597
5441,2023-07-14,70.63999938964844,71.02999877929688,69.05000305175781,70.58999633789062,2386200.0,-0.0002831060207213465,3.771063516867359,4.999237223493516,73.91723538335691,57.5962245373792,-0.3457128972247574,-1.656025245334206,23.863987228426055,42.8260866409594,50.45465448847328,1.9799957275390625,1.5643765666053326,1.4344982147216854,-1.4365003841201798,4.3054968135635505,-0.0010010846992400957,2.869997514142611,-3.5558578033447503,80.43003519364716,13.14195261028091,1.4354992994209312,7,-1.3699989318847656,-3.039999008178711,23.160001754760742,26.904998779296875,-2.44000244140625,4,0.0232162996010552,1.8941307411296575,70.66000366210938,-1.0381035422343323,70.75,-2.4999880790597504,70.12000274658203,0.0232162996010552
5442,2023-07-17,69.48000335693361,70.70999908447266,68.86000061035156,70.66999816894531,2062000.0,-0.01642123503309112,1.9133911246478155,-23.798443698504446,61.027210758914116,57.32574324911455,0.7663207100973182,-0.5585317082683758,23.788759723017066,43.23973240608416,49.40461553032583,1.8499984741210938,1.5950049523805774,0.29600219726563637,-2.559179213303352,3.151183607834625,-1.131588508018865,1.7235929025501378,-2.3065445413208323,23.048408322556288,-45.82553721244096,1.4275907052844963,7,-0.2550010681152486,-1.8800029754638814,23.58499717712401,28.064994812011705,-2.140007019042997,0,0.023459947821883542,3.771063516867359,70.63999938964844,1.8941307411296575,70.66000366210938,-1.0381035422343323,70.75,0.023459947821883542
5443,2023-07-18,69.30999755859375,71.19999694824219,68.95999908447266,69.87999725341797,1815400.0,-0.0024468306005470675,-2.5275650152287925,0.47899342843404963,55.45754077772722,56.904851152960795,0.7590502854115044,-0.4020512899661526,22.810866033837385,42.663923657803196,48.52285249638821,2.2399978637695312,1.5628181220789088,0.12149658203125568,-2.734207343930734,2.9772005079932455,-1.3063553809497392,1.5493485450122506,-2.0490078582580793,16.728495904522042,-50.61599709092665,1.427851962980998,7,-0.08499526977539062,-1.7099971771240234,23.030000686645508,28.009998321533203,0.1300048828125,1,0.0060598155119655495,1.9133911246478155,69.48000335693361,3.771063516867359,70.63999938964844,1.8941307411296575,70.66000366210938,0.0060598155119655495
5444,2023-07-19,72.44000244140625,72.5199966430664,69.98999786376953,70.26000213623047,2774500.0,0.04515950069348129,1.1624025535771925,-3.8245639865615506,68.22741706865558,59.03128219220802,-2.425343246684008,-3.352686205699939,18.43186557081043,38.82444051667696,47.28775889951437,3.2099990844726562,1.25217045052797,3.028501510620117,-0.11218829035115618,6.169191311591391,1.4581566101344805,4.598846411105754,-5.093232474042139,97.81436370572185,28.987353387872318,1.5703449004856387,7,-2.7300033569335938,-4.080005645751953,19.30999755859375,24.289995193481445,-4.529998779296861,2,-0.03547763125633496,-2.5275650152287925,69.30999755859375,1.9133911246478155,69.48000335693361,3.771063516867359,70.63999938964844,-0.03547763125633496
5445,2023-07-20,70.01000213623047,71.76000213623047,69.98000335693361,71.75,2467500.0,-0.03354500584316389,1.0227234304490338,-0.7981640459583463,56.24999330285144,59.944321149666365,0.013964415248977957,-0.8654596111987019,19.495050704719688,40.574085471701736,46.06026093284569,2.459999084472642,0.9869381144327178,0.5340011596679659,-2.599871700713365,3.6678740200492967,-1.0329352705226995,2.1009375898586313,-2.456303101838273,31.420840776864985,-35.085851366197325,1.566936430190662,7,-0.3000030517578125,-0.9250030517578125,13.799997329711914,26.719995498657227,-5.930000305175781,3,-0.00785606391908944,1.1624025535771925,72.44000244140625,-2.5275650152287925,69.30999755859375,1.9133911246478155,69.48000335693361,-0.00785606391908944
5446,2023-07-21,70.7300033569336,70.91999816894531,69.19999694824219,70.25,1555000.0,0.010284262230160879,3.0000354858455833,-0.2758643369214917,51.66795993415878,60.30429996044685,-0.5525012426443396,-1.4420196223330493,17.39583485197315,39.14258706569727,44.82966389421215,1.720001220703125,0.8052418555915182,1.1160022735595732,-1.9815047669878254,4.213509314106972,-0.432751246714119,2.6647557938332653,-2.977652418194424,51.09302660076752,-12.333788438352826,1.5487535202736964,7,-0.040004730224609375,-1.6450042724609375,10.867496490478516,25.9999942779541,-5.100006103515625,4,-0.012724466042184579,1.0227234304490338,70.01000213623047,1.1624025535771925,72.44000244140625,-2.5275650152287925,69.30999755859375,-0.012724466042184579
5447,2023-07-24,72.76000213623047,72.88999938964844,70.80000305175781,70.80000305175781,2284900.0,0.02870067415454014,-1.1326503205514964,4.083302868950171,56.341989062226816,60.124375877697915,-2.192238487813597,-3.0710741533398362,13.972746961335588,36.33653440181371,43.0694271526638,2.1599960327148438,0.9315634464609843,2.7915008544921847,-0.014615310991260344,5.59761701997563,1.3884427717504622,4.194558937233907,-4.816945369318205,96.69218210373258,34.698442631186374,1.4030580827417254,7,-1.8850021362304688,-3.490001678466797,8.582498550415039,23.969995498657227,-5.819999694824219,0,-0.06267186715374828,3.0000354858455833,70.7300033569336,1.0227234304490338,70.01000213623047,1.1624025535771925,72.44000244140625,-0.06267186715374828
5448,2023-07-25,71.55000305175781,72.93000030517578,71.0999984741211,72.9000015258789,1490700.0,-0.016630003421483464,1.5957545817077987,-0.6887750534252494,51.277011396623486,59.42022181330285,-0.8471486821278518,-1.6080059464083263,13.799422128524014,36.85360314715014,41.20811491389835,1.8300018310546875,1.1044994762937819,1.3685016632080078,-1.2198231522557137,3.9568264786717293,0.07433925547614706,2.6626640709398686,-3.3101297274813817,63.00278789688668,4.383517918088366,1.294162407731862,7,-0.6550025939941406,-2.2600021362304688,9.792497634887695,25.179994583129883,-3.4500045776367045,1,-0.058840063372488816,-1.1326503205514964,72.76000213623047,3.0000354858455833,70.7300033569336,1.0227234304490338,70.01000213623047,-0.058840063372488816
5449,2023-07-26,73.08999633789062,73.43000030517578,71.41999816894531,71.5,1842300.0,0.021523315450019176,-1.2971452985491072,-1.1777763963220624,60.02562031013185,59.354664221627345,-2.2577313564555794,-2.9221399144546893,10.90771023705247,34.61637256379538,39.641972590688766,2.0100021362304688,1.373833284464041,2.669995117187497,-0.07068406601916877,5.410674300394163,1.2996555255841713,4.040334708790823,-4.47491285514225,91.96208753054911,31.622299838030443,1.3703395916033305,7,-1.9449958801269531,-3.5499954223632812,7.945003509521484,23.64000129699707,-4.269996643066406,2,-0.049938351065317854,1.5957545817077987,71.55000305175781,-1.1326503205514964,72.76000213623047,3.0000354858455833,70.7300033569336,-0.049938351065317854
5450,2023-07-27,72.63999938964844,74.48999786376953,72.25,73.25,2305200.0,-0.006156751549991624,-2.2230199242548987,-0.3836490662367325,60.529730758065696,57.8671637077061,-1.6733010748322954,-2.2271926025001676,10.002226692905921,34.37109320775167,37.83181147932838,2.2399978637695312,1.3945993644786085,1.9919982910156193,-0.6870391311643687,4.671035713195607,0.6524795799256253,3.3315170021056133,-3.543424224657315,65.02839028456627,2.0921807553512366,1.3395187110899913,7,-0.9650001525878906,-2.5699996948242188,8.217500686645508,24.089998245239258,-4.9899978637695455,3,-0.06511558049672972,-1.2971452985491072,73.08999633789062,1.5957545817077987,71.55000305175781,-1.1326503205514964,72.76000213623047,-0.06511558049672972
5451,2023-07-28,73.16999816894531,74.19999694824219,72.97000122070312,73.7300033569336,1691500.0,0.007296238763080165,-1.5624935428239912,0.9180403732145984,64.16071675797551,58.21533104093515,-2.018997650588801,-2.496099929657106,8.243575817868134,33.195331260888665,36.179741679694224,1.55999755859375,1.3962234738517054,2.2749973297119084,-0.3761385093503691,4.926133168774186,0.9494294101807697,3.600565249243047,-3.426212280100785,64.22760025224592,-1.5331431383958432,1.3255679195311374,7,-1.4449996948242188,-3.0999984741210938,7.192502975463867,23.559999465942383,-5.6100006103515625,4,-0.1242311953719385,-2.2230199242548987,72.63999938964844,-1.2971452985491072,73.08999633789062,1.5957545817077987,71.55000305175781,-0.1242311953719385
5452,2023-07-31,74.38999938964844,74.69999694824219,73.55000305175781,73.56999969482422,1720100.0,0.016673517168692698,-1.6744262382342243,-1.4642716039291017,63.926934958018414,59.156374838745286,-2.7594579553311576,-3.577392967924027,5.630314304278173,31.35309793812408,35.0085087587691,1.529998779296875,1.4022973937245808,3.290498733520508,0.23280559292828684,6.348191874112729,1.7616521632243973,4.819345303816618,-4.076668063812903,91.3889530558917,25.489693541726638,1.5288465702961123,7,-2.44000244140625,-4.215000152587891,5.972501754760742,22.339998245239258,-7.3899993896484375,0,-0.11775779282301546,-1.5624935428239912,73.16999816894531,-2.2230199242548987,72.63999938964844,-1.2971452985491072,73.08999633789062,-0.11775779282301546
5453,2023-08-01,73.72000122070312,74.25,72.93000030517578,73.91999816894531,1583400.0,-0.009006562366480453,2.069764553503309,-0.24389880813926443,59.66168563509145,58.2046269016826,-1.562420060496052,-2.834562216617769,4.8905280876848,31.41428228703589,34.07386875382766,1.4599990844726562,1.2609084733079499,2.4820003509521484,-0.7905679480870589,5.754568649991356,0.8457162014325377,4.118284500471759,-2.7925367077306618,70.12207035793038,6.097360481812061,1.6362841495196068,8,-1.7700042724609375,-3.3950042724609375,6.802498817443848,23.00999641418457,-10.330001831054688,1,-0.09196959667701166,-1.6744262382342243,74.38999938964844,-1.5624935428239912,73.16999816894531,-2.2230199242548987,72.63999938964844,-0.09196959667701166
5454,2023-08-02,69.63999938964844,73.05999755859375,69.58000183105469,72.87999725341797,2757700.0,-0.05534457085587896,-1.071430355516904,16.2002365148394,47.36569152814088,57.217482260048094,2.3229114803833824,1.1865616160478396,7.615477184436514,34.89356638022704,33.36051321443366,4.1399993896484375,1.2883058393027653,-1.5220012664794922,-4.871882491648293,1.8278799586893086,-3.1969418790638997,0.15293934610491533,5.05999755859375,1.1718284338268603,-58.21488388904294,1.6749406125844017,8,2.30999755859375,0.9599990844726562,11.090001106262207,27.089998245239258,-5.029998779296875,2,-0.022113741083062743,2.069764553503309,73.72000122070312,-1.6744262382342243,74.38999938964844,-1.5624935428239912,73.16999816894531,-0.022113741083062743
5455,2023-08-03,72.02999877929688,72.05000305175781,69.05999755859375,70.12999725341797,2782400.0,0.034319348227962454,2.0824638883754587,-0.5864206106816303,53.19834252863394,57.38752477054533,0.2789123632257855,-1.0966320923523227,3.8048158697557852,31.93922971010251,32.59330197918668,2.9900054931640625,1.478820338193458,0.7644981384277401,-2.5568035431341514,4.0857998199896315,-0.8961527023532057,2.4251489792086858,2.567598266601564,52.65960181049339,-3.8973395137235727,1.6606508407809424,8,-0.15000152587890625,-1.2999992370605469,8.480002403259277,24.69999885559082,-9.489997863769531,3,-0.0445647527262667,-1.071430355516904,69.63999938964844,2.069764553503309,73.72000122070312,-1.6744262382342243,74.38999938964844,-0.0445647527262667
5456,2023-08-04,71.01000213623047,72.0199966430664,70.5999984741211,71.98999786376953,1294300.0,-0.014160719982679981,1.7307833384685358,-0.5157868107951831,53.543304860621255,57.07655985925583,1.5006087313057321,0.05453787544303168,3.448760154506772,32.4419875687929,31.768887681475526,1.4300003051757812,1.2065668265177578,-0.33699874877929403,-3.5414290290607084,2.8674315315021204,-1.9392138889200083,1.2652163913614203,3.366090930175787,34.57455299047949,-25.137830251623427,1.6022151401407094,8,0.8699951171875,-0.21000289916992188,9.159998893737793,25.719995498657227,-13.550003051757812,4,-0.04731728642826294,2.0824638883754587,72.02999877929688,-1.071430355516904,69.63999938964844,2.069764553503309,73.72000122070312,-0.04731728642826294
5457,2023-08-07,71.30000305175781,71.80000305175781,70.27999877929689,71.0999984741211,1634300.0,0.004083944610661749,1.5333307902115005,-0.20408719346049045,54.58315586462054,57.44390924458884,1.097099234216131,-0.0406503408021166,1.8076741280421942,31.673655773843848,30.639791717527622,1.5200042724609233,1.2827107429391305,-0.17199783325195028,-3.144761374200513,2.8007657076966126,-1.6583796037262317,1.3143839372223312,2.8634461943359497,43.16000846730093,-21.081181917145877,1.4863817704742837,8,0.5799942016601562,-0.5000038146972656,8.649996757507324,25.429994583129883,-13.370002746582031,0,-0.05245449275014946,1.7307833384685358,71.01000213623047,2.0824638883754587,72.02999877929688,-1.071430355516904,69.63999938964844,-0.05245449275014946
5458,2023-08-08,70.55999755859375,71.18000030517578,69.33000183105469,70.15000152587889,1563700.0,-0.010378758225674689,1.24242031913959,2.049933244325839,45.13456093448274,55.78934709173894,1.8795599287416422,0.7736753280891833,1.2765180484565803,31.925053486644856,29.85643779563122,1.970001220703125,1.3837858979649553,-0.9340030670166044,-3.8709350829213207,2.002928948888112,-2.4024690749689626,0.5344629409357537,3.399313620000015,37.5,-21.565188888923302,1.4684660079523575,8,1.3199996948242188,0.24000167846679688,8.862504005432129,26.170000076293945,-10.939998626708977,1,-0.050453481884512374,1.5333307902115005,71.30000305175781,1.7307833384685358,71.01000213623047,2.0824638883754587,72.02999877929688,-0.050453481884512374
5459,2023-08-09,71.19999694824219,72.0,70.25,70.30999755859375,1158800.0,0.009070286448309206,-2.465365382000574,2.1707512235061306,53.394168319412834,54.996506820777505,1.0541224522562942,0.1782564335366459,-0.670500721897966,30.791055946395574,29.154479391086983,1.75,1.2628223939545649,-0.31650352478027344,-3.236281176100036,2.603274126539489,-1.7763923504401617,1.1433853008796149,2.5633416855515776,71.5717544513225,8.637558320150191,1.4598888256598839,8,0.6800003051757812,-0.3999977111816406,7.655003547668457,25.530000686645508,-11.379997253417969,2,-0.10969098164809077,1.24242031913959,70.55999755859375,1.5333307902115005,71.30000305175781,1.7307833384685358,71.01000213623047,-0.10969098164809077
5460,2023-08-10,71.52999877929688,73.05999755859375,71.05999755859375,71.55999755859375,1750700.0,0.004634857376392576,-3.123706150700016,-0.03370651670752824,52.333710055270835,53.68239496492143,0.6147569528449424,-0.08772329243964805,-2.3322469403045716,30.005953299780785,28.110494236746753,2.0,1.3258433763268016,-0.030001449584958095,-2.9218405338617686,2.8618376346918524,-1.4759209917233704,1.4159180925534542,2.045206211488889,58.98121898637344,-5.225638303119531,1.4459195421384057,8,0.34999847412109375,-0.7299995422363281,6.8250017166137695,25.19999885559082,-13.369998931884766,3,-0.09674260152438574,-2.465365382000574,71.19999694824219,1.24242031913959,70.55999755859375,1.5333307902115005,71.30000305175781,-0.09674260152438574
5461,2023-08-11,72.27999877929688,72.55000305175781,70.62999725341797,70.87000274658203,1182900.0,0.01048511132111285,-1.031744622104171,-47.00178026449644,48.486747889769156,51.966818624004844,-0.30705619233172854,-0.7468504068328627,-3.165461346781143,28.81208979083891,26.91634006509379,1.9200057983398438,1.1178005137536218,0.6379985809326172,-2.236956781390873,3.5129539432561074,-0.7994791002291208,2.075476262094355,1.1145979142012123,79.0884806237702,18.20630815206556,1.4374776811617427,8,-0.625,-1.4799995422363281,6.0750017166137695,24.44999885559082,-12.619998931884766,4,-0.13475370819402055,-3.123706150700016,71.52999877929688,-2.465365382000574,71.19999694824219,1.24242031913959,70.55999755859375,-0.13475370819402055
5462,2023-08-14,71.11000061035156,72.0,69.80000305175781,71.5999984741211,3057200.0,-0.016187025300288704,2.410845561055813,-0.3475171932406621,48.60934683283516,50.73878097930971,0.38972922941240995,0.5813293592579498,-1.9373124498361562,29.509191233731144,25.717175068021124,2.4799957275390625,0.8926512239537487,-0.6134994506835909,-3.3177436104757305,2.0907447091085487,-1.9656215305796678,0.738622629212486,2.1112121177503553,47.72120155942549,-12.360142056392739,1.3521220798960725,8,-0.0500030517578125,-0.3100013732910156,-0.6200017929077148,24.670000076293945,-10.99000167846679,0,-0.1919561441248513,-1.031744622104171,72.27999877929688,-3.123706150700016,71.52999877929688,-2.465365382000574,71.19999694824219,-0.1919561441248513
5463,2023-08-15,69.73000335693361,71.16999816894531,69.40000152587889,70.80999755859375,1282000.0,-0.019406514436410616,-1.0344813978470881,2.2040794083300606,39.2720503442729,49.83948751443548,1.2786930557795415,2.102185906947156,-0.49884935276175213,30.502302893000206,24.71661469375561,1.7699966430664205,0.5036791847751374,-2.0144969940185433,-4.645352880221367,0.6163588921842802,-3.329924937119955,-0.6990690509171316,3.324760764387989,9.016453244894148,-45.089339394334004,1.3154279431014095,8,1.329994201660142,2.049995422363267,-1.3150033950805806,25.70499610900879,-11.490001678466811,1,-0.1692241859125695,2.410845561055813,71.11000061035156,-1.031744622104171,72.27999877929688,-3.123706150700016,71.52999877929688,-0.1692241859125695
5464,2023-08-16,69.87000274658203,70.68000030517578,69.83000183105469,70.0,1432200.0,0.002007735306304159,-7.095258855585831,0.12036847347711681,40.97720873478779,48.481583759563684,1.3128063065886408,1.8548770780643054,-0.514041910652935,30.011583431098472,24.23984975091531,0.9499969482421733,-0.0038469813265749053,-1.745997619628909,-4.482743131545959,0.990747892288141,-3.114370375587427,-0.37762486367039116,3.0249707122304557,12.84157732691608,-38.23507192196905,1.3683727559585221,8,1.3249969482421875,1.9099960327148438,-1.4700021743774414,25.564996719360366,-12.270004272460938,2,-0.14670106500315938,-1.0344813978470881,69.73000335693361,2.410845561055813,71.11000061035156,-1.031744622104171,72.27999877929688,-0.14670106500315938
5465,2023-08-17,69.45999908447266,70.93000030517578,69.38999938964844,70.25,1459200.0,-0.005868092829428573,-2.3118288391018647,6.077058512823522,37.82009761414907,46.73456073217789,1.4750332577373797,2.3416192251517316,0.003103240995727674,30.06987206733966,23.787120230710173,1.5400009155273438,-0.43221662212437195,-2.1285011291503935,-4.943140379851897,0.6861381215511102,-3.5358207545011453,-0.7211815037996416,3.2815753383310806,2.2151776487971646,-45.24826550572388,1.4073196253507538,8,1.7350006103515625,2.3199996948242188,-1.024998664855957,25.97500038146974,-12.540000915527344,3,-0.1387849052218516,-7.095258855585831,69.87000274658203,-1.0344813978470881,69.73000335693361,2.410845561055813,71.11000061035156,-0.1387849052218516
5466,2023-08-18,69.83000183105469,70.94000244140625,68.68000030517578,69.0,1921500.0,0.005326846407412988,-2.074830285038095,-1.050634011608255,34.1446592134192,44.463616659822186,1.0281677312871693,2.0034514870762905,-0.23616346755846962,29.284303674243574,23.21151232389223,2.2600021362304688,-0.31308191235875427,-1.713498306274417,-4.613415604596838,1.1864189920480044,-3.1634569554356347,-0.26353965711319915,2.7643095171806493,34.63860336107032,-6.968301565672462,1.4499586491612126,8,1.0399971008300781,1.8599967956542969,-1.3950014114379883,25.60499763488771,-14.880001068115234,4,-0.16712017295770298,-2.3118288391018647,69.45999908447266,-7.095258855585831,69.87000274658203,-1.0344813978470881,69.73000335693361,-0.16712017295770298
5467,2023-08-21,68.19999694824219,69.98999786376953,67.26000213623047,69.68000030517578,2499400.0,-0.023342472290865723,1.5999978201714071,-1.7831326408677268,32.007822361569325,43.005090151720694,2.427466720646038,3.4512641921957083,1.5341225832875978,30.46907845842412,23.62550377647838,2.7299957275390625,-0.5680353724108613,-3.1155029296874943,-6.3143407350112,0.08333487563621134,-4.714921832349347,-1.5160840270256415,4.159455737409573,24.040812424023056,-13.382479174867658,1.5994189026618544,8,1.9600028991699219,2.7800025939941406,0.23500347137451172,27.23500251770021,-13.379997253417969,0,-0.1252199044423885,-2.074830285038095,69.83000183105469,-2.3118288391018647,69.45999908447266,-7.095258855585831,69.87000274658203,-0.1252199044423885
5468,2023-08-22,67.33999633789061,68.06999969482422,66.55999755859375,67.0,3549400.0,-0.012609980188184489,-1.475410861245216,-0.22972673426568863,40.51154668845526,41.57368774828096,3.109693552602465,4.19475734616087,2.5646992338187573,30.845427422626827,24.149705021086195,1.6399993896484375,-0.7979581074472009,-3.7650032043457173,-7.420369973457028,-0.1096364352344068,-5.592686588901373,-1.937319819790062,4.611500303807446,17.808171455644725,-23.20098103521937,1.8276833845556535,8,2.470001220703139,3.290000915527358,1.0725049972534322,28.095003128051786,-12.269996643066392,1,-0.10721707452697493,1.5999978201714071,68.19999694824219,-2.074830285038095,69.83000183105469,-2.3118288391018647,69.45999908447266,-0.10721707452697493
5469,2023-08-23,69.44000244140625,71.48999786376953,66.33000183105469,67.48999786376953,6086400.0,0.031185123518250313,-1.416861868542034,5.735369356431439,39.05328572976374,40.09808504544684,0.8200105214528008,1.9049500841545637,0.5564808931840304,28.252145840307776,24.241413114590554,5.159996032714844,-1.0463818724291798,-1.4824974060058622,-5.084660055369383,2.119665243357659,-3.2835787306876227,0.3185839186758983,-2.8800048828125,60.27137599784721,19.879347237498003,1.8010813246817594,8,0.0,1.0749969482421875,-1.027501106262207,25.994997024536147,-13.510002136230469,2,-0.16129032789695041,-1.475410861245216,67.33999633789061,1.5999978201714071,68.19999694824219,-2.074830285038095,69.83000183105469,-0.16129032789695041
5470,2023-08-24,67.91000366210939,71.38999938964844,67.84999847412111,69.55000305175781,17981700.0,-0.022033391784337608,-3.022705992509412,-0.8410233537174554,37.43924779480551,38.87058503489533,1.9919911654059774,3.2279173346159524,2.1053199226246306,29.22706299628615,24.794736994362484,3.5400009155273295,-1.0497263424473005,-2.77599639892577,-6.521609142951391,0.9696163450998512,-4.6488027709385875,-0.9031900269129522,-1.5800018310547017,30.620214066781188,-10.073624573371852,1.8728063720128139,8,1.2549972534179545,2.6049957275390483,1.1249942779540874,27.524995803833008,-13.970005035400412,3,-0.1518186516273271,-1.416861868542034,69.44000244140625,-1.475410861245216,67.33999633789061,1.5999978201714071,68.19999694824219,-0.1518186516273271
5471,2023-08-25,64.08000183105469,67.72000122070311,63.09000015258789,67.63999938964844,5347300.0,-0.05639819797553136,1.4892470692469986,2.170731026526131,27.267027509025056,36.49921622113865,5.069625979948768,6.684732152191913,5.860399311015726,32.45683208208902,25.874435566561615,4.820003509521499,-1.4052000494636587,-6.151498413085932,-10.739313734869057,-1.5636830913028064,-8.445406073977495,-3.857590752194369,7.409996032714844,11.785737478820476,-27.414869918232274,2.293907660891559,8,3.2099971771240234,4.814996719360352,5.317497253417969,31.35499763488771,-10.680000305175788,4,-0.11173538479269307,-3.022705992509412,67.91000366210939,-1.416861868542034,69.44000244140625,-1.475410861245216,67.33999633789061,-0.11173538479269307
5472,2023-08-28,65.62999725341797,65.98999786376953,64.01000213623047,64.05000305175781,2408500.0,0.02418844222960237,-1.3855427224134682,-0.44381890033775095,35.23068504973274,36.05017563285641,2.973209302996352,4.6850130051582255,4.261296570430616,30.331079129091066,27.23494202958363,1.9799957275390625,-1.7607262693932597,-4.163502883911136,-8.752323797399939,0.4253180295776673,-6.457913340655537,-1.8690924271667342,5.760002136230469,30.238068963387526,-8.798534419268684,2.294410456744403,8,1.6600017547607422,3.2650012969970703,4.257501602172852,29.80500221252443,-13.249996185302741,0,-0.16273041196755966,1.4892470692469986,64.08000183105469,-3.022705992509412,67.91000366210939,-1.416861868542034,69.44000244140625,-0.16273041196755966
5473,2023-08-29,66.94000244140625,67.16999816894531,65.09999847412111,65.69999694824219,1885700.0,0.01996046385511696,1.435298130346179,0.7848164834156635,37.730441783729724,35.68942374940551,1.369880438434322,2.994556066436317,2.9386381967011346,28.465131656763134,28.246820404446858,2.0699996948242045,-2.1007797177702088,-2.514497756958008,-6.878192152810598,1.8491966388945826,-4.69634495488431,-0.3326505590317055,4.283996963500982,45.833373069774005,10.461473797993307,2.1818471979262974,8,0.34999656677246094,1.954996109008789,3.132497787475586,28.494997024536147,-13.980003356933594,1,-0.1810576980063734,-1.3855427224134682,65.62999725341797,1.4892470692469986,64.08000183105469,-3.022705992509412,67.91000366210939,-0.1810576980063734
5474,2023-08-30,68.09999847412111,68.15000152587889,66.19000244140625,66.83000183105469,1646400.0,0.01732889140137428,1.8613067957164484,1.024186304066953,40.5717470968262,35.99516258081408,-0.07553824738170078,1.8058588141860241,1.8191823055085052,26.74263033918919,28.13246562193524,1.959999084472642,-2.3627116557315304,-1.277501678466777,-5.681575666489493,3.1265723095559395,-3.479538672478128,0.9245353155445741,2.961320945739743,60.36143110908904,26.82029427979633,2.202036994011357,8,-0.809999465942397,0.7950000762939311,1.9925022125243999,27.33500099182129,-16.10999679565431,2,-0.1913362565529052,1.435298130346179,66.94000244140625,-1.3855427224134682,65.62999725341797,1.4892470692469986,64.08000183105469,-0.1913362565529052
5475,2023-08-31,68.81999969482422,69.76000213623047,67.83000183105469,67.98999786376953,5760400.0,0.01057270538672217,-2.3565400843881856,0.6535464763518108,40.4735767259919,36.6983756377666,-1.0011523890379408,0.8780607228291615,1.125067560569704,25.46339013419498,27.622015891252993,1.9300003051757812,-2.341654951482468,-0.3970005035400419,-4.624485126475605,3.8304841193955212,-2.5107428150078164,1.7167418079277326,2.0818933396911774,85.90701406519071,55.72613068931426,2.113742311467781,8,-1.5300006866455078,0.07499885559082031,1.522500991821289,25.670000076293945,-17.459999084472656,3,-0.18730019539098985,1.8613067957164484,68.09999847412111,1.435298130346179,66.94000244140625,-1.3855427224134682,65.62999725341797,-0.18730019539098985
5476,2023-09-01,67.65000152587889,69.37999725341797,67.22000122070311,69.19999694824219,1966400.0,-0.01700084530853785,1.2617806484599525,-1.8674602445077844,40.473576725991855,37.639015011591326,-0.19322713656653434,1.8798082033599002,2.332068888211907,26.0330871211208,27.154566471233604,2.159996032714858,-2.4075734717001183,-1.3989986419677933,-5.593390218492303,2.795392934556716,-3.496194430230048,0.6981971462944614,3.09565365099796,63.30433721127693,33.88223686756932,2.0971957882622556,9,-0.3600025177001811,1.244997024536147,3.2224979400634908,26.484998703002944,-15.560001373291001,4,-0.20266079216458377,-2.3565400843881856,68.81999969482422,1.8613067957164484,68.09999847412111,1.435298130346179,66.94000244140625,-0.20266079216458377
5477,2023-09-05,67.55999755859375,69.30999755859375,66.76999664306639,67.18000030517578,1873400.0,-0.0013304355543984903,-3.233318710382854,-0.24516024236935013,43.568454409328524,37.97867142502169,-0.22747572352432144,1.7657868398333392,2.5329404021141357,25.529584629817236,26.622814242223626,2.540000915527358,-2.400466575790418,-1.3020023345947322,-5.406354480262706,2.802349811073242,-3.3541784074287193,0.7501737382392548,3.0325445177973194,52.789638439020415,19.92769784321579,2.0521760728339835,9,-0.26999855041503906,1.335000991821289,3.3375015258789062,25.585004806518555,-16.299999237060547,1,-0.2095914230966942,1.2617806484599525,67.65000152587889,-2.3565400843881856,68.81999969482422,1.8613067957164484,68.09999847412111,-0.2095914230966942
5478,2023-09-06,67.0,68.0,66.51000213623047,67.19000244140625,2026700.0,-0.008288892522651081,-1.5470088814116358,-0.5000100387495734,41.70040467965179,38.27279575278703,0.31203533623165924,2.1559396016687913,3.1473586146852455,25.45629666401581,25.825260318276705,1.4899978637695312,-2.396110896526764,-1.684000015258789,-5.787073944938584,2.4190739144210056,-3.7355369800986864,0.3675369495811083,3.442491237915007,22.68900918305633,-12.180526880057695,2.0515369648398973,9,0.23999977111816406,1.6700000762939453,4.062498092651367,26.145002365112305,-17.029998779296868,2,-0.21820893928186225,-3.233318710382854,67.55999755859375,1.2617806484599525,67.65000152587889,-2.3565400843881856,68.81999969482422,-0.21820893928186225
5479,2023-09-07,63.38999938964844,66.62000274658203,63.2599983215332,66.44999694824219,2933500.0,-0.05388060612465018,-1.0240992372902777,16.105043366527465,35.18790676580532,38.022646749564785,3.3230464221028626,5.4291921053983,6.737748373135332,28.400002055123196,25.768875268053744,3.740001678466797,-2.3116198525382146,-4.903500747680667,-9.45989991248527,-0.3471015828760642,-7.181700330082975,-2.6253011652783584,6.905442026560024,2.0000152587801074,-35.47164249372509,2.278199582402302,9,3.035001754760742,4.684999465942383,7.74749755859375,29.755002975463867,-12.639999389648438,3,-0.16453699961510015,-1.5470088814116358,67.0,-3.233318710382854,67.55999755859375,1.2617806484599525,67.65000152587889,-0.16453699961510015
5480,2023-09-08,64.61000061035156,65.04000091552734,62.81999969482422,63.06999969482422,1755200.0,0.019245957287425952,-1.1764708082292707,-0.5032686745786377,37.76945083404898,39.189582674567454,1.772063670247931,3.86219737893299,5.519645520218077,26.461822857552875,26.29882925877346,2.220001220703125,-2.343035778207664,-3.3374996185302734,-7.9100170635955465,1.2350178265350067,-5.62375834106291,-1.051240895997637,5.541331980584488,27.286609477200198,-10.107873186166263,2.2862587225326387,9,1.6800003051757812,3.329998016357422,6.664997100830078,28.225000381469727,-11.020000457763672,4,-0.1953257825826864,-1.0240992372902777,63.38999938964844,-1.5470088814116358,67.0,-3.233318710382854,67.55999755859375,-0.1953257825826864
5481,2023-09-11,62.540000915527344,65.01000213623047,62.43999862670898,64.77999877929689,1872200.0,-0.03203837912505103,-1.1065581459338933,-1.4545432026593965,37.00644084646322,39.38688887420417,4.023785422009439,5.444214785163894,7.56269340839556,27.797829335811713,26.751670392680637,2.5700035095214915,-2.5875482682319415,-4.92049942016601,-9.623012235471677,-0.21798660486034294,-7.271755827818836,-2.5692430125131835,7.31807835956424,1.455637618140517,-36.07362088211838,2.351256407652833,9,3.559999465942383,5.209997177124023,8.764997482299805,29.85500144958496,-7.8600006103515625,0,-0.17876559228511346,-1.1764708082292707,64.61000061035156,-1.0240992372902777,63.38999938964844,-1.5470088814116358,67.0,-0.17876559228511346
5482,2023-09-12,57.459999084472656,61.47999954223633,57.459999084472656,60.59000015258789,5582400.0,-0.08122804216002866,-1.5686895117798543,1.3973232379998617,31.000010857212146,38.639063215702215,8.74234914489952,9.959803949335281,12.489425192986303,32.08353432085758,27.34842810239056,5.0800018310546875,-2.8491929587663236,-9.318001174926763,-15.515025471595706,-3.120976878257821,-12.416513323261228,-6.219489026592292,11.95299535171597,0.0,-38.37049969466004,3.09851214833447,9,6.150001525878906,7.799999237060547,13.879999160766602,34.25500297546388,-4.219997406005859,1,-0.09345630033843655,-1.1065581459338933,62.540000915527344,-1.1764708082292707,64.61000061035156,-1.0240992372902777,63.38999938964844,-0.09345630033843655
5483,2023-09-13,57.93000030517578,58.31000137329102,56.4000015258789,57.459999084472656,3406600.0,0.008179624576954314,2.105682332727519,-0.15016008316768453,26.38489774514946,37.06274662107146,7.666039059148829,9.023066610007731,11.847500832783922,30.809754058898264,27.916195215129434,1.9099998474121236,-2.577331568065077,-8.257999801635748,-15.44022274494533,-1.0757768583261722,-11.849111273290532,-4.6668883299809565,10.526754502875562,14.970632060175221,-19.77736847530398,3.5911114716547883,9,5.150001525878906,6.799999237060547,13.409997940063477,33.34499931335449,-6.630001068115234,2,-0.11513899445028386,-1.5686895117798543,57.459999084472656,-1.1065581459338933,62.540000915527344,-1.1764708082292707,64.61000061035156,-0.11513899445028386
5484,2023-09-14,59.61999893188477,59.65999984741211,58.20000076293945,58.47000122070313,2431700.0,0.029173116136821386,1.3739831346899047,2.4467972858905265,33.10231583046324,36.24371763267939,5.1927231106335725,6.878452372782952,9.99490213569532,28.320198085553493,28.284736190597087,1.7299995422363281,-2.526971871068568,-6.055500984191887,-13.585845458309585,1.47484348992581,-9.820673221250736,-2.2903287471330387,7.631080547949331,37.26849112817927,1.9158034492436116,3.7651722370588474,9,3.2700004577636648,5.110000610351555,11.719999313354485,30.915002822875984,-8.41999816894532,3,-0.1618584012758313,2.105682332727519,57.93000030517578,-1.5686895117798543,57.459999084472656,-1.1065581459338933,62.540000915527344,-0.1618584012758313
5485,2023-09-15,59.81999969482422,61.099998474121094,58.86000061035156,61.0099983215332,4465700.0,0.003354591857137379,2.2700724236155003,-1.0347834740351285,39.80860807365104,36.16983222686374,4.002747219109658,6.239099213581397,9.6699585203923,27.335720449758554,28.293595795836296,2.2399978637695312,-2.632494701015432,-5.373500251770025,-13.11500679620859,2.3680062926685395,-9.244253523989315,-1.5027469795507429,6.34597198961437,39.72123027301007,1.3301664452305246,3.8707532722192832,9,3.0349998474121094,4.909999847412109,11.519998550415039,29.2450008392334,-11.369998931884766,4,-0.15162152693238773,1.3739831346899047,59.61999893188477,2.105682332727519,57.93000030517578,-1.5686895117798543,57.459999084472656,-0.15162152693238773
5486,2023-09-18,58.15999984741211,59.47999954223633,57.52000045776367,59.47999954223633,2043500.0,-0.027749914006698573,1.9696962691096147,1.1092447211260743,32.22276227942713,34.90919976798581,4.665668941255028,7.357191373800859,11.201848174492213,28.242326294362783,28.17002506731068,2.299999237060547,-2.957554427200023,-6.450000000000003,-14.474113836617136,1.57411383661713,-10.462056918308576,-2.4379430816914365,7.0293748211705065,34.645649779115516,-4.579391977347669,4.012056918308566,9,4.040000915527344,6.31500244140625,13.179998397827148,29.905000686645508,-9.90999984741211,0,-0.07857633608689851,2.2700724236155003,59.81999969482422,1.3739831346899047,59.61999893188477,2.105682332727519,57.93000030517578,-0.07857633608689851
5487,2023-09-19,59.65999984741211,60.040000915527344,57.97000122070313,58.0099983215332,1900200.0,0.025790921663263022,-1.3930691410074467,-1.2500014449614196,32.83018317923697,33.923619601273046,2.153690235484653,5.464773706301187,9.607224564879942,26.013158430581555,27.50928705973549,2.0699996948242116,-3.3558723021306633,-4.523000144958502,-12.6509668990752,3.604966609158197,-8.586983522016851,-0.45901676790015244,4.650437506900133,69.36171145286497,29.69313386748361,4.0639833770583484,9,1.8500022888183594,4.540000915527344,11.567499160766602,28.405000686645508,-9.819999694824219,1,-0.08347300628517096,1.9696962691096147,58.15999984741211,2.2700724236155003,59.81999969482422,1.3739831346899047,59.61999893188477,-0.08347300628517096
5488,2023-09-20,60.11999893188477,61.36000061035156,59.540000915527344,60.11000061035156,1897400.0,0.007710343373267925,-2.1652231602341896,0.0060595832042545685,30.536590104156076,33.40680663886758,0.6874207884159134,4.675871023395906,9.01344212048388,24.778228131050916,26.405622007146572,1.8199996948242188,-3.7134055978213993,-3.702001190185541,-11.880769472897079,4.476767092525989,-7.7913853315413135,0.38738295117022403,3.399394839584133,67.70829090641791,29.39080198432184,4.089384141355766,9,0.6000022888183523,3.825000762939446,10.809999465942376,12.06500053405761,-9.09000015258789,2,-0.11443774743264601,-1.3930691410074467,59.65999984741211,1.9696962691096147,58.15999984741211,2.2700724236155003,59.81999969482422,-0.11443774743264601
5489,2023-09-21,58.2400016784668,59.849998474121094,58.040000915527344,59.709999084472656,1752800.0,-0.031270746620404744,1.068573147524474,-147.02441816090277,25.577105053346784,32.0521015521229,1.9669075392421576,5.980387864229172,10.71474215682099,25.85443556250705,27.32023004639942,2.079998016357429,-4.2512683327237895,-5.021998405456543,-13.114398298867926,3.0704014879548396,-9.068198352162227,-0.9757984587508517,4.567452868443105,18.750031044084587,-12.98806136957171,4.04619994670569,9,2.4650001525878906,5.704998016357422,13.179996490478516,10.889997482299805,-8.340000152587898,3,-0.11916212639760604,-2.1652231602341896,60.11999893188477,-1.3930691410074467,59.65999984741211,1.9696962691096147,58.15999984741211,-0.11916212639760604
5490,2023-09-22,57.599998474121094,58.88999938964844,57.16999816894531,58.63999938964844,1566200.0,-0.010989065691980104,1.2337664911246415,0.7074848644482563,26.21864474832033,30.85345754121813,1.685186134697929,6.12228050006793,11.167828196265134,25.679725114394387,28.356086919141966,1.720001220703125,-4.789802849608321,-5.146501350402829,-13.30548039880749,3.012477698001831,-9.22599087460516,-1.067011826200499,4.5667107706857095,10.262531136651663,-16.760453632098038,4.079489524202329,9,1.3400020599365234,6.345001220703125,13.887500762939453,11.530000686645508,-6.269996643066406,4,-0.11111107431811951,1.068573147524474,58.2400016784668,-2.1652231602341896,60.11999893188477,-1.3930691410074467,59.65999984741211,-0.11111107431811951
5491,2023-09-25,56.91999816894531,57.40999984741211,56.36999893188477,57.34000015258789,1622300.0,-0.011805561166486789,2.7142798754776623,0.40384770568169315,25.506448453818294,30.243061718618815,1.658569413549742,6.575497053128338,11.649800742712188,25.554342091010724,28.090288787386662,1.229999542236321,-4.9298885398704755,-5.468501472473143,-14.000904997641129,3.0639020526948357,-9.73470323505714,-1.2022997098891537,4.6700403039686975,11.022025091372926,-12.215306808085833,4.26620176258399,9,1.9450016021728516,7.010000228881836,14.567501068115234,12.210000991821289,-4.88999938964843,0,-0.14880530004350845,1.2337664911246415,57.599998474121094,1.068573147524474,58.2400016784668,-2.1652231602341896,60.11999893188477,-0.14880530004350845
5492,2023-09-26,54.95000076293945,56.47000122070313,54.93999862670898,56.47000122070313,2108700.0,-0.03460993445851268,1.0131607016029252,3.6190316164249356,23.951580889307664,29.972693179080835,3.6152645542729616,8.120704054640427,13.432191805189063,26.7044338017442,27.92120881574013,1.9799995422363352,-5.31027327733959,-6.904499053955078,-15.906603072895024,2.0976049649848747,-11.405551063425051,-2.4034470444851053,6.013632965051052,0.15579646635561997,-22.194554995035094,4.501052009469976,9,3.1999988555908203,8.264997482299805,16.329998016357422,14.179998397827148,-3.4000015258789062,1,-0.12192903857898052,2.7142798754776623,56.91999816894531,1.2337664911246415,57.599998474121094,1.068573147524474,58.2400016784668,-0.12192903857898052
5493,2023-09-27,54.81999969482422,55.86999893188477,54.5,55.06000137329102,1714900.0,-0.002365806484263322,-2.1136301568792506,0.15789579354463462,28.19338669379343,29.427256608339746,3.64056294346684,7.69044186608857,13.374688503121419,26.062292512451933,28.368922426742095,1.3699989318847727,-5.565723792736186,-6.428499984741208,-15.6189646811048,2.761964711622383,-11.023732332923004,-1.8332676365594125,5.300325118986869,5.981304412928619,-18.160702517422877,4.595232348181795,9,3.1100006103515625,8.174999237060547,15.75,14.309999465942383,-1.8800010681152415,2,-0.09084275027288102,1.0131607016029252,54.95000076293945,2.7142798754776623,56.91999816894531,1.2337664911246415,57.599998474121094,-0.09084275027288102
5494,2023-09-28,55.06999969482422,55.22999954223633,53.2599983215332,53.86999893188477,2090100.0,0.004560379448955043,1.5921060887067426,-4.9999682110782615,24.464666060835043,27.7223741624713,2.9919017431265047,6.760847686651509,12.835318370401026,24.977400935633938,29.401145625382764,1.970001220703125,-5.190332780746971,-5.527000045776369,-14.517624744661589,3.4636246531088446,-10.022312395218975,-1.031687696333762,4.151073148777094,32.1492190035579,8.057781962803801,4.4953123494426075,9,2.239999771118164,7.304998397827148,15.14999771118164,14.059999465942383,2.0699996948242188,3,-0.07336119371555105,-2.1136301568792506,54.81999969482422,1.0131607016029252,54.95000076293945,2.7142798754776623,56.91999816894531,-0.07336119371555105
5495,2023-09-29,55.93000030517578,57.25,55.56000137329102,55.93999862670898,1911000.0,0.015616499275782347,-3.506685926747334,-0.008331929313698737,31.08185418293428,27.595606596194315,1.7009489238698023,5.149673325881494,11.768312882384976,23.247418617803746,30.867774430673578,2.1800003051757812,-4.714597277067348,-4.022499465942381,-12.355116171671185,4.310117239786422,-8.18880781880678,0.14380888692202376,2.2180791244532685,64.33737354053413,35.838420979594176,4.166308352864403,9,1.3799991607666016,6.394998550415039,14.047500610351562,13.19999885559082,0.7299995422363281,4,-0.10781331568737473,1.5921060887067426,55.06999969482422,-2.1136301568792506,54.81999969482422,1.0131607016029252,54.95000076293945,-0.10781331568737473
5496,2023-10-02,53.93999862670898,56.1500015258789,53.88000106811523,56.11000061035156,1732700.0,-0.03558021933861222,1.0177747637011105,217.03662724166583,37.76077817696214,28.143450484830446,3.385403223423019,6.387376491202893,13.500706355125551,24.350707097797574,32.345979921486325,2.270000457763672,-4.613637325286547,-5.327000999450689,-13.238415914542706,2.5844139156413277,-9.282708456996701,-1.3712935419046772,3.328226203462819,17.04260699552066,-14.439105812114196,3.955707457546009,10,3.3700008392334055,7.570001602172859,15.900001525878913,15.50999832153321,4.44000244140625,0,-0.04838703860036664,-3.506685926747334,55.93000030517578,1.5921060887067426,55.06999969482422,-2.1136301568792506,54.81999969482422,-0.04838703860036664
5497,2023-10-03,53.4000015258789,54.459999084472656,52.91999816894531,53.58000183105469,2390800.0,-0.010011069977348686,-1.7017393573947786,0.08294937356399933,34.32526042904135,28.564413854262142,3.2900169854421435,6.126245882161065,13.706066173107423,23.987377951863316,33.827169268670175,1.5400009155273438,-4.8157024967853985,-5.158998298645024,-12.456112161031847,2.138115563741799,-8.807555229838435,-1.5104413674516124,3.849998474121101,11.08552318594907,-21.55590927770939,3.64855693119341,10,2.984996795654304,7.9399986267089915,14.692497253417976,15.49499702453614,4.239997863769538,1,-0.02565548141263785,1.0177747637011105,53.93999862670898,-3.506685926747334,55.93000030517578,1.5921060887067426,55.06999969482422,-0.02565548141263785
5498,2023-10-04,52.38000106811523,53.88999938964844,51.95000076293945,53.52999877929688,1778100.0,-0.019101131622053513,1.0748660265315406,6.388865341414653,23.730048965436268,28.359185400049867,3.460551973579939,6.318759660366183,14.411685212744665,24.114976693872713,35.37178638566354,1.9399986267089844,-4.744550528842467,-5.447998809814457,-12.083940961681911,1.1879433420529892,-8.765969885748184,-2.1300277338807305,4.003998565673832,8.113214473107327,-22.953868605111893,3.317971075933724,10,3.039999008178718,8.475000381469734,15.712497711181648,16.514997482299812,3.7599983215332102,2,-0.015845777283878704,-1.7017393573947786,53.4000015258789,1.0177747637011105,53.93999862670898,-3.506685926747334,55.93000030517578,-0.015845777283878704
5499,2023-10-05,52.959999084472656,53.61000061035156,51.02999877929688,51.81000137329102,2122300.0,0.011072890502678678,1.1061232878631884,-0.9999999999999815,25.776827216256265,28.310094563153857,2.2940672651276515,5.183045335340736,13.46791736002669,22.657806709301923,36.08735349884961,2.5800018310546804,-4.808103382427369,-4.346500778198241,-10.77819953051064,2.085197974114159,-7.562350154354441,-1.1306514020420408,2.5372007751464807,31.028937723546047,1.0129012348589583,3.2158493761562013,10,1.260000228881836,7.435001373291016,15.132499694824219,15.934999465942383,3.170001983642571,3,-0.00037765215463425594,1.0748660265315406,52.38000106811523,-1.7017393573947786,53.4000015258789,1.0177747637011105,53.93999862670898,-0.00037765215463425594
5500,2023-10-06,51.9900016784668,53.40999984741211,51.77999877929688,52.22000122070313,1780700.0,-0.018315661306162134,-4.0153466944453475,-0.20000000000000742,27.097249055387664,28.486850185550452,2.6648359257942076,5.437912036816471,14.069880295176574,22.750616600241344,36.72449466636402,1.6300010681152273,-4.924421061581263,-4.685498237609863,-10.5515983159205,1.1806018407007741,-7.618548276765182,-1.7524481984545446,2.613757965087892,18.750046566103666,-10.23917970406701,2.9330500391553205,10,2.1499977111816406,8.404998779296875,16.102497100830078,16.904996871948242,3.9499969482421804,4,0.09905746383760294,1.1061232878631884,52.959999084472656,1.0748660265315406,52.38000106811523,-1.7017393573947786,53.4000015258789,0.09905746383760294
5501,2023-10-09,51.36000061035156,51.86999893188477,50.13999938964844,51.56000137329102,2010600.0,-0.01211773509859626,3.219532278548677,0.86957026520492,17.063481130713143,27.72150576792884,2.7079839785669293,5.467723325847032,14.299852092625144,22.564469912265707,37.409675913729835,1.8500022888183594,-4.788514388122124,-4.756499290466309,-10.395935780923168,0.8829371999905504,-7.576217535694738,-1.936781045237879,2.529006860351565,28.240770992757376,4.178351875500379,2.8197182452284304,10,2.3349990844726562,8.39999771118164,16.732498168945312,17.534997940063477,7.040000915527337,0,0.10319313033637956,-4.0153466944453475,51.9900016784668,1.1061232878631884,52.959999084472656,1.0748660265315406,52.38000106811523,0.10319313033637956
5502,2023-10-10,52.09000015258789,52.84000015258789,51.56000137329102,51.7400016784668,2137600.0,0.014213386556876317,-2.605635013593287,-1.7499856949397612,18.803411710028385,26.67817521417717,1.7093901629235262,4.5479659861439,13.130727898098911,20.93827817042174,36.83990584387789,1.4799995422363281,-4.642928534673651,-3.7579998016357408,-9.634469819858715,2.118470216587234,-6.696234810747228,-0.8197647925242535,1.3199996948242188,52.00002034505208,32.07637391869977,2.9382350091114873,10,1.6049995422363281,7.634998321533203,16.002498626708984,16.80499839782715,3.579998016357422,1,0.12075256089656294,3.219532278548677,51.36000061035156,-4.0153466944453475,51.9900016784668,1.1061232878631884,52.959999084472656,0.12075256089656294
5503,2023-10-11,51.2599983215332,52.59000015258789,50.91999816894531,52.27000045776367,1489100.0,-0.015933995558136904,1.0242429566881985,-2.885732970027248,20.47375830309872,26.23474101887313,2.2141402750973285,5.114889893959841,13.524505932109633,20.868062615741195,36.09590404577525,1.6700019836425781,-4.4498636122414155,-4.254501533508304,-10.385043908478721,1.876040841462114,-7.319772720993512,-1.1892303460230949,1.5800018310546875,32.27661492458555,11.700358159411106,3.0652711874852088,10,2.4350013732910156,7.810001373291016,16.832500457763672,17.635000228881836,2.1599998474121094,2,0.12446354422596873,-2.605635013593287,52.09000015258789,3.219532278548677,51.36000061035156,-4.0153466944453475,51.9900016784668,0.12446354422596873
5504,2023-10-12,49.97000122070313,51.4900016784668,49.459999084472656,51.099998474121094,1594400.0,-0.02516576556905914,1.1256530908974707,1.118806795434452,19.406571071792868,24.93748733985742,3.0224686524319964,5.9499208164808195,14.485826144275173,21.306188166354666,36.07637517627251,2.0300025939941406,-4.063677156635293,-5.061998748779288,-11.349029363233278,1.2250318656747012,-8.205514056006287,-1.91848344155229,2.8699989318847585,12.911443993012043,-8.598911811481827,3.143515307226996,10,2.834999084472649,8.069999694824212,17.984998703002923,18.924997329711907,0.3600006103515554,3,0.12347404479127788,1.0242429566881985,51.2599983215332,-2.605635013593287,52.09000015258789,3.219532278548677,51.36000061035156,0.12347404479127788
5505,2023-10-13,50.75,50.790000915527344,49.27999877929688,49.9000015258789,1403300.0,0.015609340809335626,2.2473153564074435,-0.7522128673765057,25.45743013667368,23.57044866871426,1.598515592560645,4.6963653335127304,13.302388913085437,19.63779183104792,36.728646827022885,1.5100021362304616,-3.869962890219753,-3.828499984741214,-9.968093986305405,2.3110940168229774,-6.898296985523309,-0.7587029839591182,1.8400001525878906,41.292153192182326,17.692733190636474,3.0697970007820965,10,1.1199989318847656,6.409999847412109,16.5,18.14499855041504,2.270000457763672,4,0.10600987326335432,1.1256530908974707,49.97000122070313,1.0242429566881985,51.2599983215332,-2.605635013593287,52.09000015258789,0.10600987326335432
5506,2023-10-16,53.59000015258789,53.81999969482422,51.13999938964844,51.38000106811523,2041300.0,0.05596059413966281,1.0074922420148473,2.6000035903097407,44.94047196678942,24.749916617352934,-1.4486991046461313,1.5773070935378186,10.116515902885212,15.959362071412585,36.581512378883296,3.0699996948242188,-3.571718627158994,-0.7599998474121108,-6.674392011501048,5.154392316676827,-3.7171959294565795,2.197196234632358,-4.3100013732910085,94.93393180935928,65.54479612162581,2.957196082044468,10,-2.0050010681152344,3.5550003051757812,13.524999618530273,15.169998168945312,-2.5999984741210938,0,0.04385143622746579,2.2473153564074435,50.75,1.1256530908974707,49.97000122070313,1.0242429566881985,51.2599983215332,0.04385143622746579
5507,2023-10-17,54.68000030517578,55.2400016784668,53.0099983215332,53.16999816894531,1663500.0,0.02033961838933207,-1.4371597001609258,0.6832591682230386,49.51389080212521,27.614787932540594,-2.6128011027270404,0.10022712177453741,8.67682861398707,14.053507713951674,36.46408650744623,2.2300033569335938,-3.5011854671768674,0.5790002822875948,-4.788111000631702,5.946111565206891,-2.1045553591720534,3.262555923747243,-5.400001525878899,90.60400837440851,55.84752930864085,2.6835556414596478,10,-2.4200000762939453,0.6999988555908203,12.244998931884766,13.889997482299805,-2.0900001525878906,1,0.06803220921619113,1.0074922420148473,53.59000015258789,2.2473153564074435,50.75,1.1256530908974707,49.97000122070313,0.06803220921619113
5508,2023-10-18,53.2400016784668,54.5,53.22000122070313,54.31999969482422,1213700.0,-0.026335014972058812,-1.285714285714302,-0.7152294625579151,44.130856658093585,29.65412453718918,-1.159965126105547,1.052318724961573,9.767053641999567,14.718637317631448,36.925948030231524,1.4599990844726491,-3.5197602549085403,-0.5169984817504911,-5.0817190048753815,4.047722041374399,-2.7993587433129363,1.765361779811954,-3.7216027832031173,66.44296934354593,30.06137692014805,2.282360261562445,10,-0.9800014495849609,2.079998016357422,11.194997787475586,12.839996337890625,-0.15999984741210938,2,0.04564230679694625,-1.4371597001609258,54.68000030517578,1.0074922420148473,53.59000015258789,2.2473153564074435,50.75,0.04564230679694625
5509,2023-10-19,51.29999923706055,53.56000137329102,51.040000915527344,52.88999938964844,1751800.0,-0.03643881255155734,-1.3886296538021448,1.4722250675520547,36.11276953751528,30.655849035203364,0.5808902400709428,2.577905854960271,11.306895663115867,15.856160523757836,37.250328297439914,2.520000457763679,-3.491572796126654,-2.1100008010864286,-6.277685205166435,2.0576836029935777,-4.193843003126432,-0.02615859904642548,-1.5527362304687458,33.89260864361328,1.0039743400396972,2.083842202040005,10,0.9600009918212891,4.020000457763672,12.605001449584961,14.25,-0.29000091552734375,3,0.04132551585601618,-1.285714285714302,53.2400016784668,-1.4371597001609258,54.68000030517578,1.0074922420148473,53.59000015258789,0.04132551585601618
5510,2023-10-20,51.20000076293945,52.18999862670898,51.0099983215332,51.099998474121094,1355200.0,-0.0019492880235533194,-7.428495524584083,-0.06289451523359621,40.73071886180517,33.28554211643581,0.6225054041418474,2.2913260153179067,10.986682711938045,15.144153064314608,37.38920705616304,1.1800003051757741,-3.2231612314282785,-1.8899993896484375,-5.6676505536404775,1.8876517743436025,-3.778824971644461,-0.0011738076524139274,-1.23302820947265,4.491779920098839,-29.14542515189967,1.8888255819960216,10,1.0599994659423828,4.119998931884766,12.60999870300293,14.349998474121094,0.4399986267089844,4,-0.016992166385171315,-1.3886296538021448,51.29999923706055,-1.285714285714302,53.2400016784668,-1.4371597001609258,54.68000030517578,-0.016992166385171315
5511,2023-10-23,48.45000076293945,50.83000183105469,48.22999954223633,50.66999816894531,2529500.0,-0.05371093669964466,1.0472420841424532,-22.19946595460614,35.43260006848048,35.133229711819375,3.2590345409318076,4.610628992331527,13.251673756251478,17.68558094758785,37.587458106527386,2.970001220703125,-3.08989148599359,-4.216499519348147,-8.084294926569868,-0.34870411212642693,-6.150397222959008,-2.282601815737287,6.790000915527344,3.138390209128062,-31.973736916267143,1.933897703610861,10,3.2849998474121094,6.344999313354492,15.342498779296875,17.099998474121094,3.1300010681152344,0,0.09432403762354369,-7.428495524584083,51.20000076293945,-1.3886296538021448,51.29999923706055,-1.285714285714302,53.2400016784668,0.09432403762354369
5512,2023-10-24,48.25,49.79999923706055,47.9900016784668,48.70000076293945,1719900.0,-0.004127982658205465,-2.731963709154118,0.2027032832209829,37.22942946782715,36.99497095234476,3.1928060621300176,4.514401830558036,12.992060011815745,17.751329486333958,37.4971032297976,1.80999755859375,-2.9388447453461524,-4.081500244140628,-8.264318383039544,0.10131789475828867,-6.17290931359009,-1.990091174691166,6.849801635742189,3.993830853584146,-33.10693482504695,2.091409069449459,10,3.365001678466797,6.42500114440918,15.087501525878906,17.299999237060547,2.5400009155273438,1,0.05678759955371593,1.0472420841424532,48.45000076293945,-7.428495524584083,51.20000076293945,-1.3886296538021448,51.29999923706055,0.05678759955371593
5513,2023-10-25,49.84000015258789,49.86999893188477,47.72999954223633,48.0099983215332,1889600.0,0.03295337103809093,1.2645503499834398,-4.066663840969779,40.919675293257676,39.38531586584085,1.5423958662658421,2.669025486697265,10.995933279622363,16.042464507168205,37.32776527394503,2.1399993896484446,-2.5668824436697832,-2.242500114440915,-6.394373995444354,1.909373766562524,-4.318437054942635,-0.1665631739391955,4.975409484863285,36.19210887914672,-1.607439361989286,2.0759369405017196,10,1.6450004577636719,4.704999923706055,13.01500129699707,15.709999084472656,4.25,2,0.05517656483909961,-2.731963709154118,48.25,1.0472420841424532,48.45000076293945,-7.428495524584083,51.20000076293945,0.05517656483909961
5514,2023-10-26,51.02999877929688,51.34000015258789,49.61000061035156,49.9900016784668,1751700.0,0.023876376867290272,1.0843369894682173,0.5683038580517169,47.241370616523135,41.805753696935234,0.579512220813676,1.223574771408913,9.400749221750395,14.770769401120894,36.63143411700107,1.7299995422363281,-2.2278710412782132,-0.8505014419555579,-4.7773937613503605,3.0763908774392448,-2.8139476016529557,1.11294471774184,3.360286252441405,73.99102947239162,32.38635411611284,1.9634461596974004,10,0.4550018310546804,2.760000228881829,11.30250167846679,14.520000457763665,4.600002288818345,3,0.040172508344042956,1.2645503499834398,49.84000015258789,-2.731963709154118,48.25,1.0472420841424532,48.45000076293945,0.040172508344042956
5515,2023-10-27,49.9000015258789,51.27000045776367,49.709999084472656,50.9900016784668,1235500.0,-0.02214378366547065,-1.1224435777066741,-1.0480799914902668,45.92178887625372,41.914788909097936,1.7614977109721153,1.9801818390131203,10.1172939970537,15.804005612516626,36.87206438955454,1.5600013732910156,-1.9101049977474602,-1.6789987564086957,-5.201951331118011,1.8439538183006192,-3.4404750437633496,0.08247753094595822,4.090666376489267,60.11084810955873,16.121088320890948,1.7614762873546568,10,1.5849990844726634,3.4099979400634837,12.424999237060554,15.649997711181648,3.2599983215332102,4,0.0222444240824049,1.0843369894682173,51.02999877929688,1.2645503499834398,49.84000015258789,-2.731963709154118,48.25,0.0222444240824049
5516,2023-10-30,51.33000183105469,51.58000183105469,50.13000106811523,50.13000106811523,1490200.0,0.028657319868701236,-1.416666401757286,-1.1009179770208262,47.95699317271539,41.74180028360795,-0.02547574186381496,0.36324523279249377,8.270005328447546,14.293039879454042,36.68520830291906,1.6800003051757884,-1.4012184843794628,-0.11849861145019247,-3.462000034557761,3.225002811657376,-1.7902493230039767,1.5532521001035917,2.285025969705572,93.50649736686962,48.442640246498236,1.6717507115537826,10,-0.21500205993652344,1.2399978637695312,10.11249828338623,14.21999740600586,3.829998016357422,0,0.006039305426367658,-1.1224435777066741,49.9000015258789,1.0843369894682173,51.02999877929688,1.2645503499834398,49.84000015258789,0.006039305426367658
5517,2023-10-31,52.02999877929688,52.72999954223633,50.91999816894531,51.47000122070313,1292000.0,0.013637189231867408,-1.1807197352697671,0.4666643354642615,52.084463681562866,42.62553439732676,-1.274984866235215,-0.4686809277798645,7.2047984291802365,13.528099742121007,36.08043909186915,1.8100013732910156,-0.9979570000593299,0.649998474121098,-2.5793471285156855,3.8793440767578815,-0.9646743271972937,2.2646712754394898,1.2319273259519434,85.99998474121108,37.69441553910069,1.6146728013183933,10,-1.3849983215332102,0.46000099182128196,9.367500305175774,13.504999160766594,4.220001220703118,1,-0.008648797978085931,-1.416666401757286,51.33000183105469,-1.1224435777066741,49.9000015258789,1.0843369894682173,51.02999877929688,-0.008648797978085931
5518,2023-11-01,51.54999923706055,52.22999954223633,50.95000076293945,52.22999954223633,1235000.0,-0.009225438275953457,2.764700602497504,-1.214291553133515,54.47338253848555,44.66560250854568,-1.1844837648543844,-0.056972287190355075,7.334205177548412,13.95822743443415,35.23888368858701,1.279998779296875,-1.1150208990625856,0.21149902343749716,-2.9849019068857885,3.407899953760783,-1.3867014417241421,1.8096994885991364,1.3800112744075292,62.179464450555024,9.008605307006498,1.5982004651616422,11,-1.3199996948242188,0.9400005340576172,9.132499694824219,13.269998550415039,4.720001220703125,2,-0.014742935650459144,-1.1807197352697671,52.02999877929688,-1.416666401757286,51.33000183105469,-1.1224435777066741,49.9000015258789,-0.014742935650459144
5519,2023-11-02,52.93999862670898,53.20000076293945,51.7599983215332,52.09000015258789,1236200.0,0.026964101071200952,1.1021891306405893,-1.2499971950767883,55.993430449814966,46.361459351657885,-2.5897215749760747,-1.5268281615679555,5.534836613379078,12.473081441344142,33.99553077710033,1.6500015258789062,-1.3811312632475037,1.6024984359741126,-1.5917783008112778,4.796775172759503,0.00536006758141383,3.1996368043668113,-5.209999084472649,92.5500856393657,36.31200473770642,1.5971383683926956,11,-2.4749984741210866,-0.4499988555908132,7.522500991821296,11.659999847412116,4.14000320434571,3,0.0217227343352957,2.764700602497504,51.54999923706055,-1.1807197352697671,52.02999877929688,-1.416666401757286,51.33000183105469,0.0217227343352957
5520,2023-11-03,57.13999938964844,57.25,53.5,54.0099983215332,2593000.0,0.07933511280486694,1.2388044405323264,3.6823608081787564,59.04228330015146,48.98475748851021,-6.547012386485221,-5.608786991725886,1.015154726088717,8.173129005938293,32.4578268362818,4.310001373291023,-1.3495909348088873,5.544999313354495,1.431266642135924,9.658731984573066,3.4881329777452095,7.601865648963781,-9.300599822998045,98.45504737565398,45.165594342659155,2.0568663356092847,11,-4.649999618530273,-4.649999618530273,2.7024993896484375,6.839998245239258,-0.8899993896484375,4,-0.026426292223705627,1.1021891306405893,52.93999862670898,2.764700602497504,51.54999923706055,-1.1807197352697671,52.02999877929688,-0.026426292223705627
5521,2023-11-06,56.65999984741211,58.18000030517578,56.56000137329102,57.06000137329102,1710400.0,-0.008400412099466847,-4.400010172552016,-0.12779597104731302,55.2050480778391,50.98204844517821,-5.341688052036652,-4.9659742407326775,1.2867756719264918,8.524781670835338,30.615232213533172,1.6199989318847585,-0.998866652990607,4.799999809265138,0.10783878395167079,9.492160834578605,2.4539192966084045,7.146080321921872,-8.444176263427735,79.06336073679331,29.234274462490276,2.3460805126567323,11,-3.7049999237060547,-3.7049999237060547,3.157499313354492,7.319997787475586,4.170001983642578,0,-0.06177197333966922,1.2388044405323264,57.13999938964844,1.1021891306405893,52.93999862670898,2.764700602497504,51.54999923706055,-0.06177197333966922
5522,2023-11-07,58.38000106811523,58.84000015258789,56.02000045776367,56.43000030517578,1641300.0,0.0303565341569918,-1.0361005262077922,-4.874983310763023,63.31606375329137,53.47053605184861,-6.116891669255061,-6.525129672292785,-0.6758825260990093,6.68976265906263,29.259046630785278,2.8199996948242188,-0.6890280435997767,6.205500984191886,0.6793509116013254,11.731651056782447,3.442425947896602,8.96857602048717,-9.566326880859371,94.16984638710903,44.52382088983754,2.7630750362952816,11,-4.155000686645501,-5.095001220703118,1.029998779296882,5.599996566772468,5.590000152587905,1,-0.05515589520024433,-4.400010172552016,56.65999984741211,1.2388044405323264,57.13999938964844,1.1021891306405893,52.93999862670898,-0.05515589520024433
5523,2023-11-08,57.63999938964844,58.63999938964844,57.52000045776367,58.18999862670898,996300.0,-0.01267560234545706,-1.835450739522823,-0.2820507804476275,67.51381774382716,55.72303017710461,-4.642290714103751,-5.568127928556677,-0.23437161421324504,7.320293161068932,27.690682365185715,1.1199989318847656,-0.007598890537977354,5.146499252319337,-0.8720202014609555,11.16501870609963,2.1372395254291874,8.155758979209487,-8.02421912516602,83.05084106509769,30.114512245070742,3.0092597268901473,11,-3.364999771118164,-4.354999542236328,1.2224998474121094,6.1699981689453125,5.080001831054695,2,-0.024115187445648556,-1.0361005262077922,58.38000106811523,-4.400010172552016,56.65999984741211,1.2388044405323264,57.13999938964844,-0.024115187445648556
5524,2023-11-09,56.13999938964844,57.88000106811523,55.88000106811523,57.77000045776367,1659700.0,-0.02602359500144935,1.1621594871403786,2.9636424167181454,62.666665623330445,57.58357203789092,-2.6163458278478515,-3.775772429726935,0.9061573945788552,8.720787415086221,25.48888051979385,2.0,0.6664255420547534,3.3379993438720703,-2.767782284069064,9.443780971813204,0.2851085299014997,6.390890157842641,-5.786281534117585,49.438189404714365,-9.228406885726017,3.0528908139705684,11,-1.654998779296875,-2.854999542236328,1.9975013732910156,7.184999465942383,4.520000457763672,3,0.0023156585238439664,-1.835450739522823,57.63999938964844,-1.0361005262077922,58.38000106811523,-4.400010172552016,56.65999984741211,0.0023156585238439664
5525,2023-11-10,56.13000106811523,56.93999862670898,55.209999084472656,56.41999816894531,1577800.0,-0.0001780962173478784,1.6015069510771687,0.17791221521431766,72.91170293058062,60.35631756654261,-1.821205812227106,-3.5226606155333826,0.5259456878627233,8.618395992953445,23.037057918217407,1.729999542236321,1.2170676093922737,3.0590009689330984,-3.139477115253449,9.257479053119646,-0.04023807316017525,6.158240011026372,-5.097380628819813,25.34439980537674,-38.679483633814,3.0992390420932736,11,-1.2500019073486257,-2.845001220703118,1.1774988174438548,6.734996795654304,4.729999542236335,4,0.01692500881634773,1.1621594871403786,56.13999938964844,-1.835450739522823,57.63999938964844,-1.0361005262077922,58.38000106811523,0.01692500881634773
5526,2023-11-13,55.93999862670898,56.63999938964844,55.52000045776367,55.65999984741211,1716700.0,-0.0033850425403640916,-3.0000136239782016,-0.965522684521334,72.95522500911534,62.67529104738177,-1.0152728649033165,-3.317674119981845,0.35320327922445216,8.705738194432435,21.988389728959902,1.1199989318847656,1.585581880642458,2.7514986038207923,-3.5761522784039457,9.07914948604553,-0.41232683729157316,5.915324044933158,-4.282787810350165,20.110174309545055,-49.37940159382447,3.1638254411123676,11,-1.0449981689453054,-2.654998779296868,1.3275012969970774,6.924999237060554,3.510002136230476,0,0.005541676455154798,1.6015069510771687,56.13000106811523,1.1621594871403786,56.13999938964844,-1.835450739522823,57.63999938964844,0.005541676455154798
5527,2023-11-14,58.4000015258789,60.5099983215332,57.45000076293945,58.0,2665000.0,0.0439757411433932,-3.0799967447916665,1.4285831062670409,74.29058425707677,64.87720234944746,-2.767722467235153,-5.781094090369642,-2.4455364935819617,6.193062115942375,21.985647592084316,4.569999694824226,2.180201195535524,5.025501441955562,-1.6933532753663911,11.744356159277515,1.666074083294589,8.384928800616535,-6.168167562621761,60.18873397377058,-12.954549905974972,3.359427358660976,11,-2.265003204345696,-4.2800025939941335,-1.6725025177001882,4.019996643066413,2.289997100830078,1,0.04160959317953061,-3.0000136239782016,55.93999862670898,1.6015069510771687,56.13000106811523,1.1621594871403786,56.13999938964844,0.04160959317953061
5528,2023-11-15,55.66999816894531,60.790000915527344,52.77000045776367,54.79999923706055,8466300.0,-0.04674663160280634,-2.253552197553485,2.1749890327872365,62.1085555918354,65.55666069856085,0.679633172593114,-3.0142493923287574,-0.07492375123970874,8.828115883910996,21.570780758491086,8.020000457763672,2.6127333702079696,2.1739982604980455,-4.6220573892595525,8.970053910255643,-1.224029564380757,5.572026085376848,4.840000152587891,36.1595703947165,-35.35315004513304,3.3980278248788,11,1.1100025177001953,-1.4099979400634766,1.0400009155273438,6.75,5.5800018310546875,2,0.14909292841306132,-3.0799967447916665,58.4000015258789,-3.0000136239782016,55.93999862670898,1.6015069510771687,56.13000106811523,0.14909292841306132
5529,2023-11-16,53.41999816894531,54.41999816894531,50.52999877929688,53.61000061035156,5115500.0,-0.0404167428418406,3.2983476648119967,-0.21839387893802206,58.678489967236516,65.51623921712586,3.358012332428828,-0.6295587402690188,1.898509496496679,10.952672564037073,20.76162291972541,5.13999938964843,2.8809170554994097,-0.18200168609619283,-6.89951855840733,6.535515186214944,-3.5407601222517613,3.1767567500593756,7.370002746582031,28.16762951191957,-42.93723182091368,3.358758436155568,11,2.240001678466797,0.8400020599365234,2.9625015258789062,9.0,7.5,3,0.1740921634318624,-2.253552197553485,55.66999816894531,-3.0799967447916665,58.4000015258789,-3.0000136239782016,55.93999862670898,0.1740921634318624
5530,2023-11-17,50.33000183105469,54.27000045776367,49.02999877929688,54.0,5560000.0,-0.05784343773502665,1.4893125026050458,19.315531641503373,47.72105768294549,64.68468472880434,6.01272523044797,2.521179771121851,4.6310005442999085,13.901815960316384,20.040294373377815,5.24000167846679,3.087819127748652,-3.2284980773925795,-10.022341001067048,3.5653448462818886,-6.625419539229817,0.1684233844446581,10.459999084472656,11.05444571096402,-54.85319401618523,3.396921461837236,11,4.579998016357422,3.9299983978271484,5.092498779296875,11.52499771118164,11.229999542236335,4,0.2052453336090203,3.2983476648119967,53.41999816894531,-2.253552197553485,55.66999816894531,-3.0799967447916665,58.4000015258789,0.2052453336090203
5531,2023-11-20,53.02000045776367,53.4000015258789,49.9000015258789,50.70000076293945,2203100.0,0.05344721893193327,1.272725921595643,-0.6321528207985299,52.06853637280537,63.4349594643059,3.0755167399204097,0.2014363321523689,1.6741161487769816,11.082781539226232,18.59901055989819,3.5,3.240478501388651,-0.7669994354248075,-7.131231827524914,5.597232956675299,-3.9491156314748608,2.4151167606252457,7.064400329589844,33.9285795380454,-28.22148034944062,3.182116196050053,11,1.8899993896484375,1.239999771118164,1.4949989318847656,8.14999771118164,8.470001220703125,0,0.14786873038285475,1.4893125026050458,50.33000183105469,3.2983476648119967,53.41999816894531,-2.253552197553485,55.66999816894531,0.14786873038285475
5532,2023-11-21,50.9900016784668,52.59000015258789,50.61000061035156,52.45000076293945,1824900.0,-0.03828741534836455,1.2758643369214917,-0.6293100329839816,48.901103836704635,61.36688014129228,4.410852677937321,2.579485783322667,3.5719064878914892,12.9375781904195,17.025539851556914,2.4099998474121094,2.940010385302223,-2.9339982986450224,-8.90199817437179,3.034001577081746,-5.917998236508403,0.05000163921835821,8.431134988403322,16.666688291930633,-43.60093460040449,2.9839999378633837,11,3.9199981689453125,3.269998550415039,3.374998092651367,10.179996490478516,10.039997100830085,1,0.16591486185507098,1.272725921595643,53.02000045776367,1.4893125026050458,50.33000183105469,3.2983476648119967,53.41999816894531,0.16591486185507098
5533,2023-11-22,52.59000015258789,52.77000045776367,50.68999862670898,51.459999084472656,1579700.0,0.03137867074824552,1.7919456214237348,-0.7739738196639929,49.31880412444615,59.88378441919403,2.2564708828410573,1.2607111765018075,1.8404139817409657,11.159524265445391,15.28123209342681,2.0800018310546946,2.785363721225096,-1.4714998245239244,-7.163659398411021,4.220659749363172,-4.3175796114674725,1.3745799624196238,6.207668241027832,66.04827043446501,9.456683611384562,2.8460797869435486,11,2.3199996948242188,1.6700000762939453,1.2299995422363281,8.579998016357422,9.360000610351562,2,0.15402164766341975,1.2758643369214917,50.9900016784668,1.272725921595643,53.02000045776367,1.4893125026050458,50.33000183105469,0.15402164766341975
5534,2023-11-24,53.08000183105469,53.34000015258789,52.11999893188477,52.33000183105469,839100.0,0.009317392604013541,-1.0854618369143623,0.6637161867917076,40.76433817442292,56.31185500184318,1.4379802767583314,0.9825405302609909,1.1674189690853396,10.489155609444367,14.092038380291482,1.220001220703118,2.2847887072852657,-1.083998298645021,-6.617940386335341,4.4499437890452995,-3.850969342490181,1.6829727452001393,5.131606385701907,77.29010981811031,24.92018515183068,2.7669710438451607,11,1.8299980163574219,1.1799983978271484,0.7099981307983398,8.089996337890625,7.9199981689453125,4,0.15391857360798777,1.7919456214237348,52.59000015258789,1.2758643369214917,50.9900016784668,1.272725921595643,53.02000045776367,0.15391857360798777
5535,2023-11-27,51.0099983215332,52.97000122070313,51.0,52.84000015258789,1872600.0,-0.03899780403380504,-1.1297328060111507,-2.44000244140625,38.01442560420124,52.42954395685272,3.0232625292757547,3.309653658811314,3.0201549878295495,12.384084702386176,12.961014815340299,2.0800018310546875,1.665491436212939,-3.2095016479492173,-8.583334643616624,2.164331347718189,-5.896418145782924,-0.5225851501155105,6.650713328975812,31.71419416155154,-16.565404835685854,2.686916497833705,11,3.9000015258789062,3.250001907348633,2.780001640319824,10.15999984741211,9.480003356933594,0,0.194275635630216,-1.0854618369143623,53.08000183105469,1.7919456214237348,52.59000015258789,1.2758643369214917,50.9900016784668,0.194275635630216
5536,2023-11-28,51.63999938964844,51.7599983215332,50.54999923706055,50.86000061035156,1423500.0,0.012350540851699732,1.3725550327990246,-0.4262284146717696,35.00889784641065,48.06491213344537,1.9211959640694403,2.850198783142922,2.2292424554967383,11.590156228608564,11.974632305778194,1.2099990844726562,1.21506382302168,-2.5950004577636747,-7.935426300933031,2.7454253854056816,-5.265213379348353,0.07521246382100344,5.502869488587848,39.068093007484464,-3.2659711314734423,2.6702129215846777,11,3.270000457763672,2.6200008392333984,2.15000057220459,9.529998779296875,9.880001068115234,1,0.19209918863072484,-1.1297328060111507,51.0099983215332,-1.0854618369143623,53.08000183105469,1.7919456214237348,52.59000015258789,0.19209918863072484
5537,2023-11-29,51.58000183105469,53.13000106811523,50.81000137329102,51.9000015258789,1471100.0,-0.0011618427440527324,-1.4946225091675798,-0.4102566610587178,36.10092497646437,45.175175398404136,1.0192218463614466,3.03011048695231,2.0759568455370783,11.493474128940655,11.302238897768794,2.3199996948242045,0.552179472799132,-2.632498168945311,-8.01566029541177,2.750663957521148,-5.324079232178541,0.059082894287918464,5.0760948412452365,36.9176435843376,-0.2550330111166801,2.691581063233231,11,0.14499664306640625,2.6799983978271484,1.6849985122680664,9.064996719360352,10.329998016357422,2,0.19212872228797817,1.3725550327990246,51.63999938964844,-1.1297328060111507,51.0099983215332,-1.0854618369143623,53.08000183105469,0.19212872228797817
5538,2023-11-30,50.790000915527344,51.97000122070313,50.20000076293945,51.86999893188477,1640500.0,-0.01531603116484792,1.7656201105663725,3.3749970197650163,37.31626963555811,42.80159536155099,1.166911392550496,3.9634637348225823,2.6242678617533812,12.09953429514536,10.66414452066102,1.770000457763679,-0.16594967222939516,-3.3844991683959975,-8.85678866476404,2.0877903279720442,-6.120643916580022,-0.6483544202119731,5.408529883192401,18.789817429039328,-16.136068402849947,2.7361447481840213,11,0.8599987030029297,3.469999313354492,2.3550004959106445,9.480001449584961,10.599998474121094,3,0.20161444534723372,-1.4946225091675798,51.58000183105469,1.3725550327990246,51.63999938964844,-1.1297328060111507,51.0099983215332,0.20161444534723372
5539,2023-12-01,54.09000015258789,54.09000015258789,50.63999938964844,50.9900016784668,2211600.0,0.06497340377191607,1.225808039416917,-2.870374229553343,45.816241782286305,42.58994915036664,-2.266388306217152,0.7947862810017128,-0.8234509142015227,8.622856980681405,10.174001786426432,3.450000762939453,-1.1054390865897972,-0.1420000076293917,-5.583754654845002,5.299754639586219,-2.8628773312372005,2.578877315978417,1.678418724966484,100.0,61.22404229720647,2.7208773236078065,12,-2.094999313354492,0.8199996948242188,-1.0749998092651367,5.774999618530273,6.8899993896484375,4,0.14531337748527462,1.7656201105663725,50.790000915527344,-1.4946225091675798,51.58000183105469,1.3725550327990246,51.63999938964844,0.14531337748527462
5540,2023-12-04,55.63000106811523,56.0,53.81000137329102,54.11999893188477,1930700.0,0.02847108358630046,-1.0563393902923959,0.4870977030588919,49.397595184319684,42.29317790720157,-3.3252026042713965,-0.9108394184250059,-2.4756897075229887,6.914776332121541,10.367177060719735,2.1899986267089773,-1.6151762459741121,1.4735008239746037,-3.8387340524493183,6.785735700398526,-1.1826166142373538,4.129618262186561,-6.600002288818345,93.62070723181183,50.31560787802137,2.65611743821196,12,-2.5300006866455007,-0.7200012207031179,-2.9925012588500906,3.9799976348877024,6.799999237060554,0,0.09653062787666622,1.225808039416917,54.09000015258789,1.7656201105663725,50.790000915527344,-1.4946225091675798,51.58000183105469,0.09653062787666622
5541,2023-12-05,53.15999984741211,55.41999816894531,52.31999969482422,55.4000015258789,1580500.0,-0.0444005244162905,1.7193029127285686,-1.4834427215173978,39.8212872246034,41.28430939474587,-0.9311772796451407,1.3528684631009753,-0.12702030031742595,9.200947915737494,10.143627945877814,3.3100013732910085,-1.974746219182073,-0.821500396728517,-6.015773353157975,4.372772559700941,-3.418636874943246,1.775636081486212,-3.9906010437011616,51.034473686806734,9.457525913579872,2.5971364782147277,12,-0.05999946594238281,1.75,-0.7624998092651367,6.44999885559082,8.139999389648438,1,0.13788566313194828,-1.0563393902923959,55.63000106811523,1.225808039416917,54.09000015258789,1.7656201105663725,50.790000915527344,0.13788566313194828
5542,2023-12-06,55.15999984741211,55.43000030517578,53.4000015258789,53.9000015258789,1685100.0,0.03762227249324113,1.255555155247656,-0.5624988291953599,48.98041112403014,41.24671017247742,-2.5451021109741134,-0.9494116205540166,-2.1641049172934004,7.045403735470536,9.685972190825465,2.270000457763672,-1.7710911666271087,1.3394996643066435,-3.4657796970085144,6.144779025621801,-1.0631400163509355,3.7421393449642224,-5.853989019775383,85.51723684340337,41.46820670796086,2.4026396806575807,12,-2.059999465942383,-0.25,-3.317500114440918,4.44999885559082,6.24000167846679,2,0.11530095409617647,1.7193029127285686,53.15999984741211,-1.0563393902923959,55.63000106811523,1.225808039416917,54.09000015258789,0.11530095409617647
5543,2023-12-07,56.25,56.54999923706055,55.38000106811523,55.72999954223633,2363900.0,0.019760698977576707,1.0892844370421209,0.4126993257664955,55.932918264387816,42.9321079602513,-3.4210986046111884,-2.26501487134189,-3.2750974301418694,5.807333092954977,9.2716864263781,1.3899993896484375,-1.8504754276815873,2.498999786376956,-2.1098740690569073,7.107873641810819,0.19456285866002077,4.803436714093891,-6.810109388916011,94.92387064625879,46.84734814667431,2.3044369277169316,12,-2.875,-1.3400001525878906,-4.682499885559082,3.3599987030029297,4.790000915527344,3,0.10062221950954853,1.255555155247656,55.15999984741211,1.7193029127285686,53.15999984741211,-1.0563393902923959,55.63000106811523,0.10062221950954853
5544,2023-12-08,56.27000045776367,56.540000915527344,54.95000076293945,56.31000137329102,4233600.0,0.0003555636935763662,5.3600006103515625,-0.076924769834588,64.29258393939222,45.85190333082808,-3.2866361137882762,-2.3977083626054423,-3.3243501383677057,5.587897952625497,9.479558492195869,1.5900001525878906,-1.666181847053565,2.512500190734862,-2.1109039248430577,7.135904306312781,0.20079813294589854,4.824202248523825,-6.545705501640619,93.38064279910431,38.9430618022729,2.3117020577889607,12,-2.895000457763672,-1.3600006103515625,-4.910000801086426,3.339998245239258,5.899997711181641,4,0.09098985054616882,1.0892844370421209,56.25,1.255555155247656,55.15999984741211,1.7193029127285686,53.15999984741211,0.09098985054616882
5545,2023-12-11,57.08000183105469,59.22000122070313,55.95000076293945,56.2400016784668,3398700.0,0.01439490610807792,-3.6056280138081203,-20.999523173751754,60.740741338772686,48.710997052201634,-3.5146630812666615,-3.3021940750326735,-4.182519225252008,4.61994749122028,10.288611217901094,3.270000457763679,-1.5728004400645617,3.2750015258789062,-1.4689806608953262,8.018983712653139,0.90301043249179,5.6469926192660225,-7.082678703694135,68.98552295065102,11.459896547517168,2.371991093387116,12,-2.3700008392333984,-2.170001983642578,-5.60250186920166,2.529996871948242,6.6699981689453125,0,0.06832511538322739,5.3600006103515625,56.27000045776367,1.0892844370421209,56.25,1.255555155247656,55.15999984741211,0.06832511538322739
5546,2023-12-12,56.25,56.79999923706055,55.93999862670898,56.77000045776367,1868100.0,-0.014541026706889837,1.9655294883684467,-0.6190480515528994,64.85874527554279,51.9063104187659,-2.192531464940231,-2.580057831360122,-3.3471693983966446,5.274073917094327,11.139949691995195,1.1400032043457102,-1.2881889899031975,2.429499626159668,-2.3457764766810385,7.204775729000374,0.04186157473931473,4.817137677580021,-5.699316187038896,48.96904851482423,-13.157994877610875,2.387638051420353,12,-1.539999008178711,-1.3400001525878906,-3.760000228881836,3.3599987030029297,9.19000244140625,1,0.10986667209201384,-3.6056280138081203,57.08000183105469,5.3600006103515625,56.27000045776367,1.0892844370421209,56.25,0.10986667209201384
5547,2023-12-13,60.83000183105469,61.18000030517578,55.9900016784668,56.43999862670898,2805600.0,0.08142225477430554,1.0392921301074036,-8.442306422624084,69.92262330015029,55.529238603720586,-5.947922247886545,-7.345271791323668,-7.851084564204491,0.5106303538098871,11.090210498500408,5.189998626708984,-0.5980094988292706,6.888001441955566,1.5335831261064428,12.24241975780469,4.210792284031001,9.565210599880132,-9.759158973629063,94.38204655155627,31.398101485432555,2.6772091579245623,12,-4.920001983642578,-5.725002288818359,-7.875001907348633,-1.2700023651123047,5.25,2,0.007726407888515308,1.9655294883684467,56.25,-3.6056280138081203,57.08000183105469,5.3600006103515625,56.27000045776367,0.007726407888515308
5548,2023-12-14,63.97000122070313,66.04000091552734,61.9900016784668,62.31999969482422,3467000.0,0.0516192552216137,-2.50649655190636,0.375854287360328,73.33903766329368,58.587327034943634,-7.846913842877086,-10.362883794847,-10.844058784867833,-2.777093926160454,12.564554352629923,5.209999084472656,0.25802680038926695,9.613000679016118,2.649761105539177,16.576240252493058,6.131380892277647,13.094620465754588,-12.090425767457496,81.33453862630317,19.32742899725161,3.4816197867384693,12,-4.790000915527351,-6.435001373291023,-10.215001106262214,-5.225000381469734,1.470001220703118,3,-0.04017507653247443,1.0392921301074036,60.83000183105469,1.9655294883684467,56.25,-3.6056280138081203,57.08000183105469,-0.04017507653247443
5549,2023-12-15,62.72000122070313,64.59999847412111,61.88999938964844,64.11000061035156,2408100.0,-0.019540409194106045,1.2869237702806953,-0.8424230934623006,76.01066149137849,61.54433440239461,-5.860282131929495,-8.833315923237258,-9.477225314894845,-1.7081765395965434,13.4521135509298,2.7099990844726705,1.1238607134034666,7.898000526428227,0.01665473537351403,15.77934631748294,3.9573276309008705,11.838673421955583,-9.424383221229327,67.1287233419763,1.2364848327828781,3.940672895527356,12,-3.540000915527351,-5.185001373291023,-8.94000148773194,-3.9750003814697337,3.4099960327148366,4,-0.026785718630076172,-2.50649655190636,63.97000122070313,1.0392921301074036,60.83000183105469,1.9655294883684467,56.25,-0.026785718630076172
5550,2023-12-18,60.65999984741211,62.86999893188477,59.9900016784668,62.77000045776367,1641700.0,-0.0328444090114437,1.493506750865317,1.5179867171634085,68.83875960864466,64.76849800062142,-3.365677816746768,-6.281808452430333,-7.2906483146699514,0.16411019450869446,13.721382339547056,2.879997253417976,2.0371182873345433,5.3214992523193345,-2.673471428582758,13.316469933221427,1.3240139118682848,9.318984592770384,-6.089943556332948,46.73267476313949,-21.62101154703253,3.9974853404510466,12,-0.9399986267089844,-3.125,-6.774999618530273,-1.914999008178711,5.590000152587891,0,0.024892817760163943,1.2869237702806953,62.72000122070313,-2.50649655190636,63.97000122070313,1.0392921301074036,60.83000183105469,0.024892817760163943
5551,2023-12-19,60.86000061035156,61.9000015258789,60.34000015258789,61.06999969482422,1868900.0,0.0032970781972065932,-1.4960021972656137,0.09952560366210832,69.26909288499041,67.02279597406144,-2.635746215236658,-6.18125689490671,-7.338829784379669,-0.23281049836051437,14.005202748092383,1.5600013732910085,2.571240981415997,5.129500007629396,-3.150547428128192,13.409547443386984,0.9894762897505984,9.269523725508193,-5.142949856827585,48.45770449341006,-22.886284351435165,4.140023717878795,12,-0.36499977111816406,-3.325000762939453,-6.777501106262207,-2.114999771118164,6.099998474121094,1,0.047486023014545964,1.493506750865317,60.65999984741211,1.2869237702806953,62.72000122070313,-2.50649655190636,63.97000122070313,0.047486023014545964
5552,2023-12-20,59.45000076293945,61.349998474121094,59.43999862670898,60.599998474121094,1646000.0,-0.02316792364889142,-2.2649514686559296,5.4762034514078115,67.53035810728686,68.31140040105024,-0.6182271959591787,-4.326795172221914,-5.81379844785539,0.9505912278406683,14.17804908925131,1.9099998474121165,2.8897954513688973,3.2965002059936523,-4.826759490677361,11.419759902664666,-0.7651296423418543,7.358130054329159,-2.7006549932151387,0.15154746608832753,-74.62469263454734,4.0616298483355076,12,1.0450000762939453,-1.9150009155273438,-5.3600006103515625,-0.7049999237060547,7.799999237060547,2,0.10075696554407632,-1.4960021972656137,60.86000061035156,1.493506750865317,60.65999984741211,1.2869237702806953,62.72000122070313,0.10075696554407632
5553,2023-12-21,60.68999862670898,61.22000122070313,59.540000915527344,60.91999816894531,975600.0,0.020857827550147423,3.0481659703741992,0.20000000000000617,64.5759638426121,68.34288705696355,-1.2987560088915373,-5.195208352427535,-6.895226705340377,-0.500396738528039,14.432502849147044,1.770000457763679,3.7817016480408085,4.131498146057119,-4.051162395587319,12.314158687701564,0.04016787523489995,8.222828416879338,-3.0115873424043613,24.224806917909238,-45.40437151687004,4.091330270822222,12,0.3000011444091868,-3.154998779296868,-5.562499999999993,-2.135000228881829,6.159999847412131,3,0.0888120501946037,-2.2649514686559296,59.45000076293945,-1.4960021972656137,60.86000061035156,1.493506750865317,60.65999984741211,0.0888120501946037
5554,2023-12-22,61.25,61.93000030517578,60.1500015258789,60.1500015258789,1174700.0,0.009227243136640473,-2.2363659062692616,-4.782611580116978,62.97321558615024,68.59093975111661,-1.2047478164303342,-5.387996291919208,-7.245295020930826,-1.2051278509211585,14.99580903151458,1.779998779296882,4.308908846299865,4.28299961090088,-3.9837817992432463,12.549781021045007,0.14960890582881348,8.416390315972947,-2.7354297525731113,52.7697146428754,-13.253612789365562,4.133390705072063,12,-0.26000022888183594,-3.7150001525878906,-5.729999542236328,-2.730001449584961,7.989997863769531,4,0.06840820312499996,3.0481659703741992,60.68999862670898,-2.2649514686559296,59.45000076293945,-1.4960021972656137,60.86000061035156,0.06840820312499996
5555,2023-12-26,60.91999816894531,61.56999969482422,60.75,61.2400016784668,1072300.0,-0.005387784996811251,-1.4848481345548075,-0.29091268492637434,69.87703664589753,69.14852768115603,-0.3048141378642839,-4.5086564679318855,-6.730011956510644,-1.0614055041146884,15.238756650894825,0.8199996948242188,4.584268377872597,3.457497787475589,-4.4876214512765245,11.40261702622771,-0.5150618319004678,7.430057406851645,-1.6528848547083754,59.43769255399184,-8.131256929612633,3.972559619376059,12,0.09500312805175781,-3.384998321533203,-5.95999813079834,-3.0549983978271484,6.870002746582031,1,0.08552198360256202,-2.2363659062692616,61.25,3.0481659703741992,60.68999862670898,-2.2649514686559296,59.45000076293945,0.08552198360256202
5556,2023-12-27,61.56000137329102,61.56000137329102,60.9000015258789,61.22000122070313,1287900.0,0.010505634004958964,2.8823503012488354,-1.062488824251672,67.62113861920649,68.89280716105117,-0.12558918228045002,-4.603391013032258,-7.265032637517429,-1.869571313316655,15.356422514622944,0.6599998474121236,4.716696783582876,3.601500892639166,-4.04614812032235,11.249149905600682,-0.2223236138415885,7.42532539911992,-1.6155992989250478,85.14061516164993,19.022350629964464,3.823824506480757,12,1.1799983978271413,-3.5900001525878977,-6.97500133514405,-4.385000228881843,3.569995880126946,2,0.0761858109500273,-1.4848481345548075,60.91999816894531,-2.2363659062692616,61.25,3.0481659703741992,60.68999862670898,0.0761858109500273
5557,2023-12-28,61.4900016784668,62.1500015258789,60.97999954223633,61.31000137329102,895600.0,-0.0011370970315571771,-1.7857058518996025,0.5294124246877911,65.28587621470987,67.99801144454185,0.05350344303476362,-3.9557031195786863,-7.123838648630283,-1.9744789758847787,16.125834604807004,1.170001983642571,4.937758511133644,3.036001205444336,-4.141256651064225,10.213259061952897,-0.5526277228099445,6.624630133698616,-0.9360397199846844,74.71265543791566,11.732562801029161,3.58862892825428,12,0.5299968719482422,-3.3700008392333984,-6.905001640319824,-5.105001449584961,4.880001068115234,3,0.08895750945997127,2.8823503012488354,61.56000137329102,-1.4848481345548075,60.91999816894531,-2.2363659062692616,61.25,0.08895750945997127
5558,2023-12-29,61.02999877929688,61.36999893188477,60.79999923706055,61.1500015258789,1393700.0,-0.007480938146258054,1.0357220708446604,-0.6666807951510515,63.53809649354073,66.61217088922653,0.058792399893974334,-2.834539131378939,-6.55009629504778,-1.6820182447979093,16.70230154955994,0.69000244140625,5.174578946250229,2.0639984130859474,-4.216177487124277,8.344174313296172,-1.0760895370191648,5.20408636319106,5.010002136230462,43.99986267089915,-14.509563303186312,3.140087950105114,12,0.1249999999999929,-2.9099979400634837,-6.4449987411499094,-4.659997940063484,5.059997558593729,4,0.10191711199596343,-1.7857058518996025,61.4900016784668,2.8823503012488354,61.56000137329102,-1.4848481345548075,60.91999816894531,0.10191711199596343
5559,2024-01-02,61.95000076293945,63.66999816894531,60.47999954223633,60.95000076293945,1415700.0,0.015074586302542548,-2.2886542394211107,-8.333142602836514,63.76482506855775,66.04840038477244,-1.0973149579089068,-3.3049435002169716,-7.280781614050426,-2.776132516487962,18.382203823283096,3.1899986267089844,4.92518482617475,2.5910003662109347,-3.3805602013671034,8.562560933788966,-0.3947799175780844,5.576780649999954,3.9852001190185575,46.08156280680523,-10.64406596750461,2.9857802837890164,1,-0.3950023651123047,-3.8299999237060547,-7.3650007247924805,-7.345001220703125,2.1899986267089844,1,0.07909600727742028,1.0357220708446604,61.02999877929688,-1.7857058518996025,61.4900016784668,2.8823503012488354,61.56000137329102,0.07909600727742028
5560,2024-01-03,61.0,63.06000137329102,60.81999969482422,61.18000030517578,1773900.0,-0.01533495966488796,-7.296288447138302,-0.18000030517578125,63.33519534405931,65.38907843578009,-0.10506159844425156,-2.036416491242676,-6.145376235904578,-2.01280506033919,19.98397299226822,2.240001678466804,4.227862309748332,1.372499656677249,-4.37166705833701,7.116666371691508,-1.4995837008298807,4.2445830141843786,4.716992828369143,16.300961806373536,-39.6953904003743,2.872083357507131,1,0.5549983978271484,-2.8799991607666016,-6.414999961853027,-6.454999923706055,2.299999237060547,2,0.13508193219294307,-2.2886542394211107,61.95000076293945,1.0357220708446604,61.02999877929688,-1.7857058518996025,61.4900016784668,0.13508193219294307
5561,2024-01-04,60.4900016784668,61.5099983215332,60.20000076293945,60.83000183105469,2045800.0,-0.008360628221855793,-1.8478146392838335,1.8888865341414827,48.762736818550195,63.30378718147602,0.38770418264639517,-1.0004078528415334,-5.363422599667842,-1.7063161667780946,21.868956203792216,1.30999755859375,3.516837521184783,0.4960012435913086,-4.380522388395093,5.37252487557771,-1.9422605724018922,2.9342630595845094,5.017511418457033,8.357381334793253,-41.016098975967836,2.4382618159932017,1,1.1149978637695312,-2.3700008392333984,-5.905001640319824,-5.945001602172852,5.560001373291016,3,0.12068108835346902,-7.296288447138302,61.0,-2.2886542394211107,61.95000076293945,1.0357220708446604,61.02999877929688,0.12068108835346902
5562,2024-01-05,61.52000045776367,62.9000015258789,60.27000045776367,60.5,1382600.0,0.017027587216343676,-2.554056596721927,-3.0,39.46690055586951,60.513891260726844,-0.3551320148150907,-1.6121570962151779,-6.097442650179744,-2.9172195145318014,23.990371278832335,2.6300010681152273,3.1242821217984442,1.2079999923706026,-3.1423400302835347,5.55834001502474,-0.967170018956466,3.3831700036976713,3.6690618991210897,38.040365463661956,-6.9891029690407365,2.175170011327067,1,0.3899993896484375,-3.3999996185302734,-6.935000419616699,-6.975000381469727,2.9099998474121094,4,0.058680051508333886,-1.8478146392838335,60.4900016784668,-7.296288447138302,61.0,-2.2886542394211107,61.95000076293945,0.058680051508333886
5563,2024-01-08,61.90999984741211,62.61000061035156,60.849998474121094,61.18999862670898,1390100.0,0.006339391852186127,-1.5142860256892332,0.7058832329170897,46.23955076571929,58.654595169567855,-0.6189658331913748,-1.6404908163424707,-6.232087343310496,-3.4656576027390287,26.031304901868996,1.7600021362304688,2.696633498802157,1.3149993896484347,-2.6412854523080966,5.271284231604966,-0.663143031329831,3.2931418106267003,2.9797188138359303,49.279549359691046,6.7544462030452195,1.9781424209782639,1,0.024999618530273438,-3.789999008178711,-8.917500495910645,-7.364999771118164,2.3500022888183594,0,0.07204010515526371,-2.554056596721927,61.52000045776367,-1.8478146392838335,60.4900016784668,-7.296288447138302,61.0,0.07204010515526371
5564,2024-01-09,61.38999938964844,62.31999969482422,61.06999969482422,61.61000061035156,992100.0,-0.008399296705626003,-1.9069746810737922,-0.30555673292925567,53.95449065565212,56.88542339287392,-0.08606912007883238,-0.7560065135339471,-5.495872860941212,-3.1109635128642807,28.34803417863816,1.25,2.393380225297115,0.5389989852905259,-2.862659438861627,3.940657409442686,-1.161830226785554,2.239828197366606,3.218336197701092,41.60833471160351,-0.3686540277022061,1.7008292120760784,1,0.5450000762939453,-3.049999237060547,-8.434999465942383,-6.844999313354492,3.2600021362304545,1,0.07655965132709697,-1.5142860256892332,61.90999984741211,-2.554056596721927,61.52000045776367,-1.8478146392838335,60.4900016784668,0.07655965132709697
5565,2024-01-10,60.97999954223633,62.459999084472656,60.56999969482422,61.290000915527344,1250200.0,-0.006678609732666763,-2.345128501162975,1.4090893327784713,50.63558714173086,54.998139895376625,0.37251044006315936,-0.04094711960792807,-4.833536595864544,-2.863785795898579,29.768578515104437,1.8899993896484375,2.1107559991882425,-0.06600074768066122,-2.967880051447125,2.8358785560858024,-1.516940399563893,1.3849389042025706,3.3638359556485966,28.888835514539014,-11.761591885680392,1.4509396518832318,1,0.9549999237060547,-1.7999992370605469,-7.527499198913574,-6.434999465942383,3.509998321533203,2,0.051820266827378614,-1.9069746810737922,61.38999938964844,-1.5142860256892332,61.90999984741211,-2.554056596721927,61.52000045776367,0.051820266827378614
5566,2024-01-11,62.43000030517578,62.6500015258789,60.27000045776367,60.63000106811523,1196400.0,0.023778300653071405,1.1249993613792917,-5.806423429520727,65.71728527354941,55.04607423524768,-1.0517003657501718,-1.0584880446511775,-6.055249412295211,-4.475737896894074,31.20575598254855,2.3800010681152273,1.8745034593509047,1.0750000000000028,-0.8170058232629316,2.9670058232629373,0.12899708836853563,2.02100291163147,1.6652051086124118,82.12923840977977,34.854147240925265,0.946002911631466,1,-0.49500083923339844,-3.25,-8.425000190734863,-8.170000076293945,-0.6199989318847585,3,0.01393559070369954,-2.345128501162975,60.97999954223633,-1.9069746810737922,61.38999938964844,-1.5142860256892332,61.90999984741211,0.01393559070369954
5567,2024-01-12,61.29999923706055,64.22000122070311,61.29999923706055,62.81000137329102,1238800.0,-0.018100289325508,-2.8675468247111002,-0.8388904312517093,53.25506902273837,53.903515627380756,0.054215890301826164,0.11439449470913843,-4.727950752273259,-3.4898766995081303,31.66796315460464,2.920001983642564,1.4940713381254298,-0.07850093841553019,-1.9546596966554048,1.7976578198243445,-1.016580317535464,0.8595784407044036,-1.0999984741210938,26.075913426669555,-23.118722707846704,0.9380793791199363,1,0.9100017547607351,-1.5799980163574219,-7.294999122619629,-7.039999008178711,-0.13000106811523438,4,0.07748782828410739,1.1249993613792917,62.43000030517578,-2.345128501162975,60.97999954223633,-1.9069746810737922,61.38999938964844,0.07748782828410739
5568,2024-01-16,61.4000015258789,62.02999877929688,60.81999969482422,61.0,1268200.0,0.0016313587285967657,-2.1841991667921685,-0.26490129800574386,50.84175833773595,52.467619323956114,0.01365382190714115,-0.1981784582453585,-4.609951377536277,-3.7211689294141976,31.058350611248876,1.2099990844726634,1.1384115486892838,0.15000133514403302,-1.2771198176930625,1.5771224879811285,-0.5635592412745112,0.8635619115625772,-1.1300010681152273,28.60761645206174,-19.303048629508226,0.7135605764185463,1,0.8099994659423828,-0.9050006866455007,-7.395001411437981,-7.140001296997063,-0.7100028991699219,1,0.049348513094414015,-2.8675468247111002,61.29999923706055,1.1249993613792917,62.43000030517578,-2.345128501162975,60.97999954223633,0.049348513094414015
5569,2024-01-17,61.040000915527344,61.9900016784668,60.4000015258789,60.7400016784668,1038500.0,-0.005863201977280408,-2.2448997862989697,0.7499952316466211,50.67115554474584,51.06050379069906,0.2581425531755599,0.03110205437125302,-4.076448310773799,-3.5294156373225576,30.365526680706157,1.5900001525878977,0.8365425400953654,-0.12599925994872763,-1.375528168598244,1.1235296487007886,-0.7507637142734893,0.49876519437603406,-0.6910004425048797,19.49367870984073,-25.845250779857174,0.6247644543247589,1,1.1700000762939382,-0.5450000762939453,-6.897500991821289,-6.780000686645508,0.05999755859375,2,0.052752312785172784,-2.1841991667921685,61.4000015258789,-2.8675468247111002,61.29999923706055,1.1249993613792917,62.43000030517578,0.052752312785172784
5570,2024-01-18,62.16999816894531,62.31000137329102,60.93999862670898,60.93999862670898,1569300.0,0.0185124055778072,-1.2276475714635702,4.100008900982947,53.234340027321764,51.55734859167368,-0.7693415962582577,-1.0329284020293343,-5.1516344893828006,-4.798367692048558,30.437799074642967,1.3700027465820455,0.6169807948456523,0.9284980773925753,-0.3736663343065487,2.2306624890916993,0.2774158715430133,1.5795802832421373,-1.7699966430664134,48.10119858730699,7.474832151228092,0.6510822058495622,1,0.07500267028807883,-1.1799983978271484,-8.027498245239258,-7.909997940063477,-1.8299980163574219,3,0.03989067765764176,-2.2448997862989697,61.040000915527344,-2.1841991667921685,61.4000015258789,-2.8675468247111002,61.29999923706055,0.03989067765764176
5571,2024-01-19,63.75,63.849998474121094,60.88999938964844,62.4900016784668,1473900.0,0.02541421710776115,3.05480640348654,1.0243892605377116,60.329054063713805,53.875365648100825,-2.0543150861467936,-2.5142230291308536,-6.6418612133110955,-6.448393178586571,30.687974119210992,2.9599990844726562,0.3531823922022568,2.363999938964845,0.6605249859028675,4.067474892026823,1.5122624624338528,3.2157374154958376,-3.349998474121101,87.69630214002572,49.25910021439921,0.8517374765309896,1,-1.5049991607666087,-2.760000228881836,-8.9399995803833,-9.489999771118164,1.0,4,0.011607809627757426,-1.2276475714635702,62.16999816894531,-2.2448997862989697,61.040000915527344,-2.1841991667921685,61.4000015258789,0.011607809627757426
5572,2024-01-22,65.44000244140625,65.69999694824219,63.5,64.25,1751100.0,0.026509842218137347,1.5731087037995466,0.9444476401827424,68.11833016016706,56.306341136372794,-3.4975988199784354,-3.9341672544946675,-8.276048866979224,-8.224051895133186,31.494697620114643,2.1999969482421875,0.20805917029045418,3.754502296447754,1.4752358464896318,6.033768746405876,2.6148690714686893,4.8941355214268185,-4.963600921630864,95.09443903028873,54.991357647756246,1.1396332249790622,1,-2.4550037384033203,-4.42500114440918,-10.63000202178955,-11.180002212524414,0.9799957275390625,0,-0.05547067439927833,3.05480640348654,63.75,-1.2276475714635702,62.16999816894531,-2.2448997862989697,61.040000915527344,-0.05547067439927833
5573,2024-01-23,66.08000183105469,69.37999725341797,65.19999694824219,67.11000061035156,2272400.0,0.0097799414084907,-1.996406812290124,-0.8655434169359388,67.36753555543936,57.796679458571376,-3.893299836858958,-4.373909361630091,-8.827789724328802,-8.967772641779618,32.628265768876275,4.180000305175781,0.44978191123730227,4.125001525878908,1.1676012119057333,7.082401839852082,2.646301368892317,5.603701682865498,-5.3946564941406265,63.25170387060272,22.91737506487791,1.4787001569865887,1,-1.2550029754638672,-1.670003890991211,-10.572502136230469,-11.625001907348633,1.4599990844726562,1,-0.07430392745240344,1.5731087037995466,65.44000244140625,3.05480640348654,63.75,-1.2276475714635702,62.16999816894531,-0.07430392745240344
5574,2024-01-24,65.44000244140625,66.94999694824219,65.08999633789061,66.80999755859375,1492300.0,-0.009685220519283777,1.254554534189079,1.330093923143018,69.17099196607755,59.85616888349878,-2.926102907247497,-3.5878621971297235,-8.056792069812666,-8.454791003231804,33.622114571322435,1.8600006103515767,0.756474116692786,3.2755020141601534,-0.04318312075811548,6.594187149078422,1.616159446701019,4.934844581619288,-4.232977989501954,53.59251114979228,9.796022929564245,1.6593425674591349,1,-0.6150035858154297,-1.0300045013427734,-7.082502365112305,-8.555002212524414,3.8199996948242188,2,-0.07258563015718611,-1.996406812290124,66.08000183105469,1.5731087037995466,65.44000244140625,3.05480640348654,63.75,-0.07258563015718611
5575,2024-01-25,66.12999725341797,67.73000335693361,65.19000244140625,66.20999908447266,919800.0,0.01054393010803345,-1.5918489684702364,0.05839570524815112,73.97957644527906,60.774201235913196,-3.13882707576704,-4.076529821619943,-8.604747591412199,-9.280577156040394,34.72330605446841,2.540000915527358,0.9720575221129124,3.7049968719482393,0.00196505430105276,7.408028689595419,1.8534809631246532,5.556512780771833,-4.4325944334228495,61.719660568241764,12.885156110026102,1.8515159088235906,1,-1.2399978637695312,-1.7199993133544922,-7.772497177124023,-9.244997024536133,3.5300064086914205,3,-0.07606228622725208,1.254554534189079,65.44000244140625,-1.996406812290124,66.08000183105469,1.5731087037995466,65.44000244140625,-0.07606228622725208
5576,2024-01-26,66.25,67.36000061035156,65.83000183105469,66.66000366210939,781800.0,0.0018146491995481018,-1.447998046875,5.1249284760635,71.79722831538436,62.83444115731831,-2.972576510634596,-4.033978327067231,-8.572262778994698,-9.518370479045103,35.88400729369509,1.529998779296875,1.1574116352681543,3.5904996871948214,-0.45962588574060703,7.64062526013025,1.5654369007271072,5.615562473662536,-4.091641513999512,46.76872932893735,-3.2894233907518284,2.0250627864677133,1,-1.3600006103515625,-1.8400020599365234,-7.622499465942383,-9.364999771118164,6.410003662109375,4,-0.08920754486659788,-1.5918489684702364,66.12999725341797,1.254554534189079,65.44000244140625,-1.996406812290124,66.08000183105469,-0.08920754486659788
5577,2024-01-29,66.95999908447266,68.01999664306639,65.40000152587889,66.25,1291000.0,0.0107169673127947,-1.1742733860321446,-1.7316896166728093,72.60518505035095,65.2525996809422,-3.1237698002314573,-4.546256197985755,-9.197685469303792,-10.341790256365925,36.991702573779136,2.6199951171875,1.4590701021066508,4.026998901367186,-0.4108105521428911,8.464808354877263,1.808094174612151,6.245903628122221,-4.368342272427121,43.589798310151906,-6.295573008397774,2.2189047267550386,1,-2.0699996948242188,-2.5500011444091797,-7.944998741149902,-10.07499885559082,4.94000244140625,0,-0.033004765751036724,-1.447998046875,66.25,-1.5918489684702364,66.12999725341797,1.254554534189079,65.44000244140625,-0.033004765751036724
5578,2024-01-30,67.25,67.69999694824219,66.76000213623047,66.95999908447266,875200.0,0.004330957579039119,-1.724643129623282,0.4084525203898518,76.78244653845942,68.15385423579926,-2.7900892524007332,-4.581261268676805,-9.309986739838706,-10.735735428537978,38.25134651268583,0.9399948120117188,1.5096148434205006,4.005999755859378,-0.7319295688627818,8.743929080581538,1.637035093498298,6.374964418220458,-4.251042761472121,73.72025382706583,21.846548688666914,2.368964662361079,1,-2.115001678466797,-2.7900009155273438,-8.234999656677246,-10.364999771118164,6.430000305175781,1,-0.01234203466252326,-1.1742733860321446,66.95999908447266,-1.447998046875,66.25,-1.5918489684702364,66.12999725341797,-0.01234203466252326
5579,2024-01-31,66.84999847412111,68.70999908447266,66.51000213623047,67.51000213623047,1775200.0,-0.005947978079983485,-2.28358650846068,-2.2758675120359406,76.8526839857814,70.77811467562812,-1.653111775126277,-4.000447072380489,-8.660734517438726,-10.385417994652734,39.03492779254639,2.1999969482421875,1.8099095434165804,3.3609983444214038,-1.5968485472845089,8.318845236127324,0.8820748985684475,5.83992179027436,-3.4681788346998204,47.15902317647584,-7.30725174525891,2.478923445852959,1,-1.7150001525879048,-2.0849990844726705,-7.587498664855971,-9.964998245239272,6.2300033569335795,2,0.01032165231347526,-1.724643129623282,67.25,-1.1742733860321446,66.95999908447266,-1.447998046875,66.25,0.01032165231347526
5580,2024-02-01,69.23999786376953,69.45999908447266,66.90000152587889,66.90000152587889,1165300.0,0.03575167455798267,-1.188035525646529,-3.5454293244556396,78.6857455047966,72.81774705797064,-3.2796564848915324,-6.051750988526422,-10.668957141290946,-12.83118809008539,39.91185929051619,2.6100006103515483,2.232466784660076,5.338997840881348,-0.0946234699355557,10.772619151698258,2.622187185472896,8.0558084962898,-5.4982875675084415,94.58124746313086,41.81249577363877,2.716810655408455,2,-2.759998321533203,-4.409997940063477,-9.977498054504395,-12.354997634887695,6.529998779296875,3,0.00028891208951642433,-2.28358650846068,66.84999847412111,-1.724643129623282,67.25,-1.1742733860321446,66.95999908447266,0.00028891208951642433
5581,2024-02-02,67.79000091552734,68.84999847412111,67.5,68.48000335693361,1346200.0,-0.020941608795180366,-1.1259746969278497,-0.2948732996856988,76.62019035936089,73.7623981912144,-1.3369093226899906,-4.244429359564265,-8.932881072081386,-11.412907711382232,41.17363899076567,1.7399978637695312,2.7009091070135156,3.52400093078613,-1.92557773769299,8.97357959926525,0.79921159654657,6.24879026502569,-3.5908275162093304,58.86701543919797,2.609364510898736,2.7247893342395617,2,-0.5150032043457031,-2.960000991821289,-8.515000343322754,-10.905000686645508,10.69000244140625,4,0.027585229699469194,-1.188035525646529,69.23999786376953,-2.28358650846068,66.84999847412111,-1.724643129623282,67.25,0.027585229699469194
5582,2024-02-05,65.12999725341797,67.01000213623047,63.63000106811523,66.94999694824219,1543500.0,-0.03923887927695979,2.4845190950169376,2.6376713843431565,62.64405331369179,73.23756683102022,1.4242731657249692,-1.3703662703341521,-5.9463664917327606,-8.719297258472764,41.23722306378082,4.1599998474121165,3.0359281519347263,0.683497428894043,-4.620313225792032,5.9873080835801105,-1.9684078984489872,3.3354027562370803,4.3300018310546875,25.728931315141956,-32.62067319045131,2.651905327343035,2,1.4150028228759766,-0.29999732971191406,-4.774996757507324,-8.244997024536133,14.780006408691406,0,0.11561502727218742,-1.1259746969278497,67.79000091552734,-1.188035525646529,69.23999786376953,-2.28358650846068,66.84999847412111,0.11561502727218742
5583,2024-02-06,66.37000274658203,66.72000122070311,64.55999755859375,64.94999694824219,759000.0,0.019038930530570264,1.0377366638716388,-0.7802230969478224,67.05054435688572,73.00196154111,0.2567280660888116,-2.3811925089875245,-6.89030077123283,-9.925648785999485,41.30424329911075,2.160003662109361,3.2113285760946297,1.700502777099615,-3.528784897101403,6.929790451300633,-0.9141410600008868,4.315146614200124,2.973396377563475,46.998329515363224,-15.59434469185397,2.6146438371005085,2,0.17499732971191406,-1.5400028228759766,-6.3000030517578125,-9.485002517700195,13.159996032714844,1,0.08332075561924945,2.4845190950169376,65.12999725341797,-1.1259746969278497,67.79000091552734,-1.188035525646529,69.23999786376953,0.08332075561924945
5584,2024-02-07,66.08999633789061,66.76000213623047,65.19999694824219,66.40000152587889,1087600.0,-0.0042188699277376784,2.0291174400947276,-0.21831262122359946,63.261144944937264,71.8110247077387,0.7136838173720577,-1.824566722055053,-6.327169136203622,-9.640259432984678,41.379426222836656,1.5600051879882812,3.1343213467018813,1.1854965209960824,-3.8417779905108063,6.212771032502964,-1.3281407347573548,3.6991337767495267,3.139134825134292,42.19547352972143,-21.311965158054768,2.513637255753442,2,0.4550037384033345,-1.259996414184556,-6.452496528625474,-9.204996109008775,15.680000305175795,2,0.11484346176205906,1.0377366638716388,66.37000274658203,2.4845190950169376,65.12999725341797,-1.1259746969278497,67.79000091552734,0.11484346176205906
5585,2024-02-08,64.13999938964844,65.27999877929689,63.790000915527344,64.80999755859375,1213900.0,-0.02950517561345667,-1.1751871157444742,2.161248246499151,51.28712592068859,69.5321244416614,2.6280851710122164,0.3945359107965203,-4.044136057875704,-7.699357470756738,41.48096010682535,2.299995422363267,2.976954463738153,-0.9225004196166964,-5.618132238824799,3.7731313995914064,-3.2703163292207478,1.425315489987355,4.977149171478274,9.77008764307872,-48.58418218744114,2.3478159096040505,2,2.405000686645508,0.6900005340576172,-4.302499771118164,-7.254999160766602,20.050003051757812,3,0.1393826399513356,2.0291174400947276,66.08999633789061,1.0377366638716388,66.37000274658203,2.4845190950169376,65.12999725341797,0.1393826399513356
5586,2024-02-09,63.29999923706055,64.51000213623047,63.06000137329102,64.01000213623047,1898800.0,-0.013096354234195084,-1.4369788845043143,1.0597087157530347,42.51747490637322,66.18904553677498,3.3588391399706694,1.3734748578689135,-2.8943040915353038,-6.846923733743239,41.635437456423176,1.450000762939446,2.820573376782704,-1.8060005187988253,-6.414255379334136,2.802254341736493,-4.110127949066481,0.49812691146883026,5.707406374205931,6.075894111750159,-45.663404284684944,2.3041274302676586,2,2.960000991821289,1.5300006866455078,-3.4624996185302734,-6.414999008178711,20.53000259399414,4,0.19699838161617222,-1.1751871157444742,64.13999938964844,2.0291174400947276,66.08999633789061,1.0377366638716388,66.37000274658203,0.19699838161617222
5587,2024-02-12,66.05000305175781,66.47000122070311,63.93000030517578,64.0,1272500.0,0.04344397863890026,-1.3196329533736388,-2.887316452023662,49.90859610403679,63.20306215517246,0.5209623540222594,-1.0565968877916703,-5.294198550507531,-9.592327320867788,41.557943832813365,3.170001983642564,2.5976519211360696,0.7065031051635771,-3.5521953998757425,4.965201610202897,-1.4228461473560827,2.835852357683237,2.7195063899896468,80.81083951159509,29.266711757181156,2.129349252519659,2,0.20999717712402344,-1.1850032806396484,-6.187502861022949,-9.165002822875977,18.789993286132812,0,0.18819076049754968,-1.4369788845043143,63.29999923706055,-1.1751871157444742,64.13999938964844,2.0291174400947276,66.08999633789061,0.18819076049754968
5588,2024-02-13,64.43000030517578,65.08999633789061,62.43999862670898,64.31999969482422,1609300.0,-0.024526914030762015,2.7063094882411325,0.053658754438068015,47.09602850644746,59.89676710191314,1.898531946630115,0.8453882565842434,-3.3102245379874375,-7.984442755029036,41.50961976570799,3.6100044250488352,2.3733061579493437,-1.0649995803833008,-4.93043871838222,2.8004395576156185,-2.9977191493827604,0.8677199886161588,4.111128813833417,46.06481624565226,-5.00456351051043,1.9327195689994594,2,1.519998550415039,0.4349994659423828,-4.414999961853027,-7.545000076293945,22.019996643066406,1,0.2402607990627319,-1.3196329533736388,66.05000305175781,-1.4369788845043143,63.29999923706055,-1.1751871157444742,64.13999938964844,0.2402607990627319
5589,2024-02-14,64.26000213623047,65.0,63.25,64.91000366210939,1121000.0,-0.002638493995655855,3.216896928917446,-5.909071993341786,44.45763745897565,56.09364398571082,1.8578788908478714,1.3375674609566488,-2.8771113126674805,-7.7976561283075085,41.720386555532734,1.75,2.05496776753138,-1.3959978103637667,-4.7088905498310965,1.916894929103563,-3.0524441800974245,0.2604485593698982,3.915059153240719,45.16134833843089,-4.372438822409002,1.6564463697336642,2,1.3849964141845703,0.6049976348876953,-4.232501983642578,-7.375001907348633,21.5,2,0.2376283245477364,2.7063094882411325,64.43000030517578,-1.3196329533736388,66.05000305175781,-1.4369788845043143,63.29999923706055,0.2376283245477364
5590,2024-02-15,64.65000152587889,64.88999938964844,63.68000030517578,63.68000030517578,1242600.0,0.006069084604473307,-1.4948403334906402,-1.4923060671149848,45.33256386607882,52.61724104201281,0.8362592179929322,1.2046532212341532,-3.043685384482707,-8.158209766668918,41.83274177889224,1.2099990844726562,1.6497222403680354,-1.1299985885620316,-4.056637779689808,1.7966406025657378,-2.59331818412592,0.33332100700185663,3.180956003826566,54.83874631900875,4.7505038231043955,1.463319595563885,2,0.07499885559083452,0.21499824523927202,-4.512501716613755,-7.765001296997056,19.599998474121108,3,0.26481043639781676,3.216896928917446,64.26000213623047,2.7063094882411325,64.43000030517578,-1.3196329533736388,66.05000305175781,0.26481043639781676
5591,2024-02-16,64.48999786376953,66.66000366210939,63.93999862670898,64.37000274658203,1763000.0,-0.0024749212425820843,-4.551011669819583,0.12370615070001754,42.55576142786779,50.38520861025459,0.5352133212516605,1.4998355343993808,-2.5778814105515266,-7.958534161675246,41.68574443468207,2.720005035400412,1.243490838992244,-1.3270021438598576,-4.162885224986695,1.50888093726698,-2.7449436844232764,0.09093939670356121,3.0175021317561317,48.5781230084727,-2.235791130088188,1.4179415405634197,2,0.11000251770019531,0.3750019073486328,-3.932497978210449,-6.954998016357422,19.76000213623047,4,0.3054737979562592,-1.4948403334906402,64.65000152587889,3.216896928917446,64.26000213623047,2.7063094882411325,64.43000030517578,0.3054737979562592
5592,2024-02-20,61.81000137329102,65.06999969482422,61.75,64.43000030517578,1914300.0,-0.041556777473303774,-1.4233559569802652,-21.834212868769015,35.66914018840728,46.898385924868094,3.0114262746978326,4.1043709267270785,0.318602696166046,-5.222591778199195,40.62807195856751,3.3199996948242188,0.4902999343001966,-3.82549858093261,-7.180170783589567,-0.4708263782756532,-5.5028346822610885,-2.1481624796041316,5.393448540105645,1.2220229845051789,-44.76549601937254,1.6773361013284769,2,2.4449996948242116,3.1199989318847585,-1.2525014877319407,-4.275001525878913,23.509998321533196,1,0.3562530329804978,-4.551011669819583,64.48999786376953,-1.4948403334906402,64.65000152587889,3.216896928917446,64.26000213623047,0.3562530329804978
5593,2024-02-21,61.16999816894531,62.290000915527344,60.43000030517578,61.08000183105469,1434800.0,-0.01035436321187766,-1.6762610461606016,-0.03434976129012541,35.22373716162943,43.78311839338945,3.169550259179033,4.5931622182447995,1.136980790358919,-4.527720548123142,38.498610366661296,1.8600006103515625,-0.21047043652943387,-4.220001602172857,-8.11313696470647,-0.3268662396392372,-6.166569283439671,-2.273433920906051,5.597175751379623,11.877968941155697,-32.55845380395722,1.9465676812668093,2,2.3750038146972727,3.7600021362304688,-0.20499706268310547,-3.634998321533203,23.919998168945312,2,0.38695437105574504,-1.4233559569802652,61.81000137329102,-4.551011669819583,64.48999786376953,-1.4948403334906402,64.65000152587889,0.38695437105574504
5594,2024-02-22,60.68999862670898,61.88000106811523,60.29999923706055,61.06999969482422,1909100.0,-0.007846976567019381,-1.7241414463623774,-4.222405900305267,25.30331882750727,40.8960287163693,3.1324127707608653,4.953000321559479,1.7928105164656145,-3.999078910224803,36.302474146449185,1.5800018310546804,-0.5953845382113343,-4.462500953674329,-8.8861877393823,-0.03881416796635051,-6.674344346528322,-2.2506575608203434,5.4434579321010474,6.132061608517439,-30.641086495216683,2.211843392853988,2,2.7900028228759908,4.190000534057624,0.6625022888183665,-3.154998779296868,24.740001678466804,3,0.42445211574278274,-1.6762610461606016,61.16999816894531,-1.4233559569802652,61.81000137329102,-4.551011669819583,64.48999786376953,0.42445211574278274
5595,2024-02-23,61.099998474121094,62.04999923706055,60.31999969482422,60.31999969482422,1679800.0,0.006755641072492713,-3.435903204350718,-2.0526225969984058,29.44070556105757,39.44305434466756,2.5097688348295932,4.370944688121824,1.540917564105591,-4.371290466348235,33.859930464594946,1.7299995422363281,-1.199956733729664,-3.8010011672973576,-8.550627010183476,0.9486246755887606,-6.175814088740424,-1.4261882458542985,4.3334432060789965,12.578595604584084,-20.515822097635915,2.3748129214430604,2,2.3800029754638743,3.780000686645508,0.25250244140625,-3.5649986267089844,22.81999969482422,4,0.4036007246801179,-1.7241414463623774,60.68999862670898,-1.6762610461606016,61.16999816894531,-1.4233559569802652,61.81000137329102,0.4036007246801179
5596,2024-02-26,60.34000015258789,63.040000915527344,60.18999862670898,60.88000106811523,2037600.0,-0.012438598044402616,-5.78568768676024,-0.6923099495285326,33.33335987956504,37.601361430837365,3.1354631946684393,4.917607110228772,2.480208889009589,-3.54576491973571,31.434709710383522,2.8500022888183665,-1.7614195521869789,-4.265499496459967,-9.382889894022156,0.8518909011022231,-6.8241946952410615,-1.7068042976788718,4.477428434435453,3.0738010870322836,-29.673693476529305,2.5586951987810957,2,3.085000991821289,4.48499870300293,1.2775001525878906,-2.8050003051757812,23.820003509521484,0,0.3962545539766069,-3.435903204350718,61.099998474121094,-1.7241414463623774,60.68999862670898,-1.6762610461606016,61.16999816894531,0.3962545539766069
5597,2024-02-27,64.75,64.80999755859375,61.56000137329102,62.02999877929688,2981400.0,0.07308584415412822,1.288732659223515,-5.037030757710673,45.3819784567578,37.41091142531629,-1.6520673003555686,0.35157599158570463,-1.8432064758374622,-7.855306148744155,28.986992573497293,4.469997406005859,-1.8788486454360225,0.2550003051757841,-4.742357085904629,5.2523576962561975,-2.2436783903644226,2.753679000715991,-4.560001373291023,98.70135124535032,64.95754069065966,2.498678695540207,2,-1.3249988555908203,0.07499885559082031,-3.1324996948242188,-7.215000152587891,14.510002136230469,1,0.3011583011583012,-5.78568768676024,60.34000015258789,-3.435903204350718,61.099998474121094,-1.7241414463623774,60.68999862670898,0.3011583011583012
5598,2024-02-28,66.41999816894531,69.47000122070311,63.83000183105469,65.73000335693361,7516500.0,0.02579147751266886,-1.512250366601921,0.25367444939357103,50.87163715196686,38.12357805787087,-3.363842631950021,-1.4585739237211897,-3.5066565056977055,-9.397828366661514,26.895962824805547,5.639999389648423,-1.7327776020003967,1.966498565673831,-2.9476197958862826,6.880616927233945,-0.49056061510623294,4.423557746453888,-6.229999542236335,67.13359699132293,33.035404795629745,2.457059180780057,2,-1.589998245239272,-1.589998245239272,-4.4199981689453125,-8.884998321533203,10.919998168945312,2,0.28455287634614246,1.288732659223515,64.75,-5.78568768676024,60.34000015258789,-3.435903204350718,61.099998474121094,0.28455287634614246
5599,2024-02-29,67.54000091552734,69.91999816894531,65.70999908447266,69.12000274658203,2658600.0,0.016862432662723137,1.6478042647933822,-2.2898749433320167,59.39226624133158,39.68576721067674,-4.436157827128596,-2.660645628594807,-4.5666641736089915,-10.391809154436295,24.5242920671403,4.209999084472656,-1.8966796834178155,3.0520011901855497,-1.9419980485508148,8.046000428921914,0.5550015708173675,5.549000809553732,-6.978802185058598,75.5395954225199,36.779281805102684,2.4969996193681827,2,-2.4850025177001953,-2.4850025177001953,-2.9225025177001953,-8.335002899169922,10.589996337890625,3,0.25984594587603227,-1.512250366601921,66.41999816894531,1.288732659223515,64.75,-5.78568768676024,60.34000015258789,0.25984594587603227
5600,2024-03-01,69.26000213623047,69.51999664306639,66.08000183105469,67.55999755859375,1937300.0,0.025466408015811792,2.0991033717210104,-1.0759510174123827,65.70073932342412,42.2574314212941,-6.071996450875659,-4.615721794395228,-6.139036620889051,-11.959019200484533,21.878316107837716,3.4399948120117045,-1.839896060141612,4.771002197265631,-0.2270107884746011,9.769015183005862,2.2719957043955077,7.270008690135747,-8.137275439453127,93.21689554197913,48.24346356272446,2.4990064928701163,3,-4.20500373840332,-4.20500373840332,-4.64250373840332,-10.055004119873047,9.199996948242188,4,0.23346805761195122,1.6478042647933822,67.54000091552734,-1.512250366601921,66.41999816894531,1.288732659223515,64.75,0.23346805761195122
5601,2024-03-04,69.66000366210939,69.94000244140625,68.11000061035156,68.27999877929689,2570200.0,0.005775361154221947,-1.1279075956778273,0.8117653922620196,60.85387718100611,45.055735531582854,-6.326844843572594,-5.131541026905538,-6.39016514397759,-12.192293075417105,19.12806833098267,1.8300018310546875,-1.6950783332747363,5.07750358581545,-0.24026132101742803,10.39526849264832,2.4186211323990108,7.736386039231888,-8.009440677001969,96.65872620992594,53.89615762698392,2.658882453416436,3,-4.595003128051772,-4.595003128051772,-5.010004997253432,-10.455005645751967,8.289993286132798,0,0.20470849493498444,2.0991033717210104,69.26000213623047,1.6478042647933822,67.54000091552734,-1.512250366601921,66.41999816894531,0.20470849493498444
5602,2024-03-05,72.66000366210938,72.72000122070312,69.51999664306639,69.54000091552734,2275100.0,0.04306631987204157,-1.0253121159663732,2.260863555948695,72.84842415531261,49.23625630865877,-8.522108782722114,-7.945876383535406,-9.157906976430844,-15.018083930039111,19.01459784593648,3.200004577636733,-1.5046292212051782,7.701003265380862,1.2702429221098726,14.131763608651859,4.48562309374536,10.916383437016357,-10.34628552049805,99.32511178050684,54.62645974713004,3.2153801716354975,3,-6.20500373840332,-6.20500373840332,-8.010004997253418,-13.455005645751953,1.6899948120117188,1,0.15827139306899052,-1.1279075956778273,69.66000366210939,2.0991033717210104,69.26000213623047,1.6478042647933822,67.54000091552734,0.15827139306899052
5603,2024-03-06,71.9000015258789,73.36000061035156,70.30000305175781,73.25,1613900.0,-0.01045970407274821,2.8980868196109495,-0.4326914377238993,70.5376260285323,54.262290442106,-6.794506692229973,-7.115135161083558,-8.20966425689167,-14.07327065544915,18.942818262161705,3.05999755859375,-1.2419232562511837,6.664501190185547,-0.45984177909073765,13.788844159461824,3.1023297055474046,10.22667267482369,-8.5456550763584,80.91504845412541,34.776444683268025,3.562171484638139,3,-5.125001907348633,-5.125001907348633,-7.250002861022949,-12.695003509521484,-1.4000015258789062,2,0.10236440130953928,-1.0253121159663732,72.66000366210938,-1.1279075956778273,69.66000366210939,2.0991033717210104,69.26000213623047,0.10236440130953928
5604,2024-03-07,73.68000030517578,73.98999786376953,72.04000091552734,72.04000091552734,1821900.0,0.0247565888945942,-1.3780459438588004,-1.2148157357852916,72.58628388667742,59.05624358939709,-7.306447456550657,-8.745754111612769,-9.794910878587075,-15.635633875582194,18.900863690968073,2.089996337890625,-0.5029672776149141,8.064999771118167,0.0022033861741874716,16.12779615606214,4.033601578646184,12.096397963590157,-9.124975356355549,96.0809391393923,48.934317618362954,4.031398192471987,3,-6.590002059936523,-6.590002059936523,-8.882501602172852,-14.47500228881836,-3.5999984741210938,3,0.049674213050427296,2.8980868196109495,71.9000015258789,-1.0253121159663732,72.66000366210938,-1.1279075956778273,69.66000366210939,0.049674213050427296
5605,2024-03-08,73.08000183105469,75.13999938964844,72.62999725341797,73.91000366210938,1671100.0,-0.008143301732301267,-1.901718146377604,-0.5060988658249519,71.02301477966435,63.24398302274146,-5.395800899053199,-7.843808396876852,-8.99247834095911,-14.831733681485105,19.74819358344088,2.5100021362304688,0.36147231161682214,7.018001174926752,-1.6676880852977973,15.703690435151309,2.6751565448144703,11.360845805039027,-7.204080674141551,70.69704244244852,22.751172602356746,4.342844630112277,3,-4.730001449584961,-5.415002822875977,-8.130002975463867,-13.875003814697266,-1.470001220703125,4,0.06910228921501393,-1.3780459438588004,73.68000030517578,2.8980868196109495,71.9000015258789,-1.0253121159663732,72.66000366210938,0.06910228921501393
5606,2024-03-11,75.7699966430664,76.01000213623047,70.44999694824219,72.7699966430664,3797700.0,0.03680890455134933,2.19539519261968,-3.6144498575236694,84.14871870767598,67.5513986061768,-6.332840876722145,-10.067866615065412,-11.465239735668007,-17.345461239192957,20.619131748841006,5.560005187988281,1.6023068959865725,9.084496116638178,-0.5092209350555237,18.67821316833188,4.287637590791334,13.881354642485029,-8.411822968915615,96.30192157130128,40.69240715353244,4.79685852584685,3,-5.849994659423828,-7.66999626159668,-10.114996910095215,-16.52499771118164,-1.7199935913085938,0,0.035502211437043796,-1.901718146377604,73.08000183105469,-1.3780459438588004,73.68000030517578,2.8980868196109495,71.9000015258789,0.035502211437043796
5607,2024-03-12,78.4800033569336,80.25,77.0,77.5,4521700.0,0.03576622454707712,-2.2828227170616864,0.32666778564453125,88.44958584017044,71.72672623819943,-7.70018738292022,-12.436529430818098,-13.919786990329058,-19.87905683648465,21.1331037273007,4.480003356933594,2.8812107683493764,11.173002815246576,0.23616619743870615,22.10983943305444,5.704584506342641,16.64142112415051,-9.564500559608462,82.21108355838138,20.199450106130982,5.4684183089039315,3,-5.500003814697266,-8.260004043579102,-12.427504539489746,-19.235004425048828,-1.2800064086914062,1,-0.006753394317287387,2.19539519261968,75.7699966430664,-1.901718146377604,73.08000183105469,-1.3780459438588004,73.68000030517578,-0.006753394317287387
5608,2024-03-13,79.91000366210938,80.94999694824219,77.87000274658203,78.41000366210938,3537600.0,0.018221205963409925,-1.3875907098880431,1.530607001891772,90.9633475281464,75.23462415895663,-7.83983697201883,-13.330822283776527,-15.057614549991229,-21.09954701034114,22.47955913320139,3.0799942016601562,4.268312505350735,11.829002952575678,-0.3688865052291135,24.026892410380462,5.730058223673282,17.927947681478074,-9.460006713867188,90.09530203683036,20.147159079267013,6.098944728902392,3,-6.3950042724609375,-9.340005874633789,-14.222503662109375,-20.230003356933594,-1.220001220703125,2,-0.0695783372942661,-2.2828227170616864,78.4800033569336,2.19539519261968,75.7699966430664,-1.901718146377604,73.08000183105469,-0.0695783372942661
5609,2024-03-14,79.52999877929688,80.13999938964844,77.80999755859375,80.01000213623047,2579700.0,-0.00475541065445706,5.2973204251853225,-0.3200022379557292,89.32990623955965,77.86008714963836,-6.235969943506632,-12.383057416478891,-14.41348759387634,-20.47913841032817,23.888160389835157,2.3300018310546875,5.243639802739423,10.685498237609863,-2.3856938406587744,23.7566903158785,4.149902198475544,17.221094276744182,-6.980001831054693,86.47620791480655,8.888219215685709,6.53559603913432,3,-5.0,-8.960000991821289,-13.842498779296875,-19.69999885559082,-2.30999755859375,3,-0.11354204599393947,-1.3875907098880431,79.91000366210938,-2.2828227170616864,78.4800033569336,2.19539519261968,75.7699966430664,-0.11354204599393947
5610,2024-03-15,81.7699966430664,81.88999938964844,78.91999816894531,78.91999816894531,5298900.0,0.028165445720497617,-1.0842124988288204,-5.9374552968290555,93.01483351707479,81.43352674253488,-7.2804224719965305,-13.992087548570638,-16.327262738828367,-22.46166976206915,25.482651715676123,2.970001220703125,6.128484729943693,12.069496345520022,-2.0457153965072195,26.184708087547264,5.0118904745064015,19.127102216533643,-7.539999694824218,98.9510251663261,11.444367355233197,7.057605871013622,3,-6.064998626708984,-10.729997634887695,-16.082496643066406,-21.93999671936035,-3.7699966430664062,4,-0.14296190891433724,5.2973204251853225,79.52999877929688,-1.3875907098880431,79.91000366210938,-2.2828227170616864,78.4800033569336,-0.14296190891433724
5611,2024-03-18,84.19000244140625,84.45999908447266,81.0,82.06999969482422,2178600.0,0.029595278191136387,1.6015069510771516,0.7438610110960903,92.40835744424753,83.60685266352765,-8.294894670677323,-15.663628058221775,-18.369757848114446,-24.56361332285295,26.637437159825485,3.4599990844726562,6.896616151341561,13.504501914978022,-1.7807027630058627,28.789706592961913,5.861899575986072,21.147104253969964,-8.428005004882806,96.38074160587526,9.865062271139024,7.642602338991945,3,-6.810001373291016,-11.86500358581543,-18.50250244140625,-24.360002517700195,-7.660003662109375,0,-0.14942393949697286,-1.0842124988288204,81.7699966430664,5.2973204251853225,79.52999877929688,-1.3875907098880431,79.91000366210938,-0.14942393949697286
5612,2024-03-19,83.83000183105469,85.3499984741211,82.97000122070312,84.19999694824219,2761200.0,-0.0042760494109987945,-1.2775133240855663,-0.17452577256516466,90.28225561595048,85.800700395463,-6.910516976234433,-14.302664905932858,-17.66185135401524,-23.88122138835074,28.999263956147725,2.3799972534179688,7.459651967652178,12.043501281738287,-3.7147877520859254,27.8017903155625,4.164356764826181,19.922645798650393,-6.328404064941395,79.84089577580511,-8.749480874881257,7.879144516912104,3,-5.930004119873047,-11.060003280639648,-18.285001754760742,-24.000001907348633,-9.120002746582031,1,-0.1166646614061494,1.6015069510771516,84.19000244140625,-1.0842124988288204,81.7699966430664,5.2973204251853225,79.52999877929688,-0.1166646614061494
5613,2024-03-20,84.83999633789062,85.3499984741211,83.75,85.16999816894531,1522100.0,0.012048126980498175,3.63766032728881,0.8919086110194655,90.23253321713001,87.76139476551327,-6.584357435487192,-14.175210465838958,-18.317603456579164,-24.585066290758327,32.07056908095225,1.5999984741210938,8.252925438396375,11.86999588012695,-4.085254942710407,27.825246702964307,3.8923704687082648,19.847621291545636,-5.768718430175767,93.23604675988558,2.8711205499609065,7.977625411418679,3,-6.939998626708984,-12.069997787475586,-19.277496337890625,-25.00999641418457,-9.699996948242188,2,-0.09005185902202018,-1.2775133240855663,83.83000183105469,1.6015069510771516,84.19000244140625,-1.0842124988288204,81.7699966430664,-0.09005185902202018
5614,2024-03-21,86.44999694824219,88.55999755859375,85.37000274658203,86.08000183105469,2671400.0,0.018976905703053548,-2.5642533820934457,-1.1211911037129514,90.1823028779465,89.8902045542113,-6.920168268905982,-14.499798117107588,-19.530585870181824,-25.895448015476248,35.51635308020068,3.720001220703125,8.65859280071929,12.191996574401855,-3.7482908272843645,28.13228397608807,4.2218528735587455,20.162140275244965,-6.1229749272460765,78.11202547774734,-11.400893516630006,7.970143700843106,3,-6.944999694824219,-12.07499885559082,-21.042497634887695,-26.619997024536133,-11.029998779296875,3,-0.08976280833742378,3.63766032728881,84.83999633789062,-1.2775133240855663,83.83000183105469,1.6015069510771516,84.19000244140625,-0.08976280833742378
5615,2024-03-22,85.76000213623047,86.55999755859375,85.0199966430664,86.08000183105469,1579500.0,-0.007981432462337956,1.4062680677828707,-0.8648754536456615,87.13099226819995,90.2215682831584,-4.740921046758274,-12.508952874492948,-18.43018746352125,-24.88876197969706,39.0090257134176,1.5400009155273438,9.2193595771395,10.269001579284662,-5.193672412574415,25.73167557114374,2.5376645833551237,18.0003385752142,-3.786385007714827,62.96301155308688,-24.586600631605883,7.7313369959295395,3,-2.9800033569335938,-11.385004043579102,-20.505002975463867,-25.930002212524414,-12.779998779296875,4,-0.09958023207557154,-2.5642533820934457,86.44999694824219,3.63766032728881,84.83999633789062,-1.2775133240855663,83.83000183105469,-0.09958023207557154
5616,2024-03-25,84.25,87.36000061035156,83.87000274658203,86.70999908447266,2194600.0,-0.01760730059021942,-1.1677048508355625,7.687504470352621,78.70231534524612,89.13853822816682,-2.1249967955841385,-9.608459883248344,-16.565611466505075,-23.090467124150692,42.05107478534715,3.4899978637695312,9.601372726562175,7.563499450683594,-6.61046271500571,21.737461616372897,0.47651836783893486,14.650480533528253,-0.9591067854687338,22.89802536400015,-60.55290555155513,7.086981082844654,3,-1.06500244140625,-9.875001907348633,-19.454999923706055,-24.200000762939453,-11.220001220703125,0,-0.0741839762611276,1.4062680677828707,85.76000213623047,-2.5642533820934457,86.44999694824219,3.63766032728881,84.83999633789062,-0.0741839762611276
5617,2024-03-26,84.25,85.11000061035156,83.87000274658203,84.3499984741211,1698100.0,0.0,-1.8837394984075726,0.04064980135654407,81.78074698956976,88.11824927943609,-1.3638753883974033,-8.50892116122074,-16.167298175536985,-22.81042455558641,44.563365100655716,1.2399978637695312,10.131332372837079,6.588499450683599,-6.788579886593098,19.965578787960297,-0.10004021795475637,13.277039119321955,4.30999755859375,10.39501567119672,-70.34557205730354,6.688539668638349,3,-1.06500244140625,-9.875001907348633,-19.517499923706055,-23.360000610351562,-9.330001831054688,1,-0.09163206196680262,-1.1677048508355625,84.25,1.4062680677828707,85.76000213623047,-2.5642533820934457,86.44999694824219,-0.09163206196680262
5618,2024-03-27,85.31999969482422,85.93000030517578,84.7699966430664,84.87999725341797,2264200.0,0.012700293113640626,-2.515143108151847,-4.4000915541313805,81.08973993221576,87.20267524528677,-1.7721214800553469,-8.527594661104246,-16.821562598145363,-23.583652414276088,45.85819948920654,1.6800003051757812,10.222412544399504,6.713499069213867,-5.972302572073929,19.399300710501663,0.37059824856996215,13.056399889857772,3.1461979675293037,30.916813479804855,-45.905312286197585,6.342900820643901,3,-1.5800018310546875,-10.945001602172852,-20.72749900817871,-24.43000030517578,-9.010002136230469,2,-0.1243553756247282,-1.8837394984075726,84.25,-1.1677048508355625,84.25,1.4062680677828707,85.76000213623047,-0.1243553756247282
5619,2024-03-28,85.08999633789062,86.30999755859375,85.02999877929688,85.54000091552734,1459800.0,-0.0026957730632475307,-3.4912261915915996,-1.022732001664586,82.72476978777402,86.05933483092001,-0.7492872183179742,-7.2890911786186905,-16.158319396108354,-23.077396120191743,47.13341290314786,1.279998779296875,9.937199869300926,5.6059959411621065,-6.258001871252262,17.469993753576475,-0.32600296504507753,11.53799484736929,3.2842774261474688,34.956857824287724,-40.87863331587015,5.931998906207186,3,-0.30999755859375,-10.714998245239258,-20.852495193481445,-23.659996032714844,-11.229995727539062,3,-0.11693497915702045,-2.515143108151847,85.31999969482422,-1.8837394984075726,84.25,-1.1677048508355625,84.25,-0.11693497915702045
5620,2024-04-01,85.43000030517578,86.47000122070312,84.9000015258789,86.37000274658203,1186600.0,0.003995815982116291,1.7543869042042002,2.0888730651204583,80.18748265506491,84.70145985434417,-0.5761055112788682,-6.699029082117022,-16.088628937690714,-23.203427506279525,48.487104275668294,1.5699996948242188,9.452087331045732,5.137500000000003,-5.97280760749986,16.247807607499865,-0.41765380374992844,10.692653803749934,2.854188038513186,44.6990978071489,-27.368258613589063,5.555153803749931,4,0.33499908447265625,-11.055002212524414,-21.25,-23.225000381469727,-10.919998168945312,0,-0.11717197823331871,-3.4912261915915996,85.08999633789062,-2.515143108151847,85.31999969482422,-1.8837394984075726,84.25,-0.11717197823331871
5621,2024-04-02,83.91999816894531,85.58000183105469,83.4000015258789,84.45999908447266,1316300.0,-0.017675314653358143,-1.7595041841105203,0.5744675670411012,68.37834758774699,82.2676922956549,0.9963450818409854,-4.285655453290289,-14.228967695324712,-21.478396861626827,49.49870070635291,2.1800003051757812,9.020085139740331,2.9144981384277315,-7.098927855055834,12.927924131911297,-2.092214858314051,7.921211135169514,4.275906462801515,16.938003086550147,-51.621907438078615,5.006712996741781,4,2.0600013732910156,-9.545000076293945,-19.73999786376953,-21.714998245239258,-9.139999389648438,1,-0.1303621907854149,1.7543869042042002,85.43000030517578,-3.4912261915915996,85.08999633789062,-2.515143108151847,85.31999969482422,-0.1303621907854149
5622,2024-04-03,84.16000366210938,84.63999938964844,83.43000030517578,83.66000366210938,1383500.0,0.0028599320591129462,-1.5208137963919575,-0.9259243560943218,65.6135012657717,79.53224430105952,0.9030371245847277,-3.8155611806070624,-14.163798149604418,-21.527258729541018,49.90087179946262,1.2099990844726562,8.241254246586962,2.579503631591791,-6.710756226874949,11.869763490058531,-2.065626297641586,7.224633560825168,3.844064845402741,24.755772370654412,-39.38308122497915,4.645129929233371,4,1.8199958801269531,-9.100004196166992,-20.035003662109375,-21.460004806518555,-8.520004272460938,2,-0.13224815112292432,-1.7595041841105203,83.91999816894531,1.7543869042042002,85.43000030517578,-3.4912261915915996,85.08999633789062,-0.13224815112292432
5623,2024-04-04,79.26000213623047,85.30000305175781,79.16999816894531,84.8499984741211,2142600.0,-0.05822244905729479,-1.1247834813813822,-11.17999267578125,49.25538759864447,74.98480927002596,5.507443934542906,1.7540350481587552,-9.029900232297464,-16.45085060355231,49.45147181917228,6.1300048828125,7.255597592607771,-2.688497924804693,-10.882611188664754,5.5056153390553675,-6.7855545567347235,1.4085587071253372,8.55990369201632,1.2329305432753708,-57.598538693172806,4.097056631930032,4,4.004997253417969,-3.06500244140625,-15.135002136230469,-16.56000328063965,-4.230003356933594,3,-0.054756546181081944,-1.5208137963919575,84.16000366210938,-1.7595041841105203,83.91999816894531,1.7543869042042002,85.43000030517578,-0.054756546181081944
5624,2024-04-05,77.33999633789062,79.95999908447266,76.77999877929688,79.11000061035156,1638700.0,-0.024224145175264833,-1.2006927174905886,0.31663782325997825,37.5631801815888,69.47727459373584,6.704330428648021,4.176425024737682,-6.8728539909201345,-14.339861307424826,48.51903546755082,3.1800003051757812,6.327313571907155,-4.791503524780268,-12.346662482531372,2.763655432970836,-8.56908300365582,-1.0139240459047159,9.960915030798077,5.7791271156014385,-45.99558757152368,3.777579478875554,4,4.730003356933594,-0.20499801635742188,-12.509996414184585,-14.609994888305671,-2.0399932861328125,4,-0.013317802276546775,-1.1247834813813822,79.26000213623047,-1.5208137963919575,84.16000366210938,-1.7595041841105203,83.91999816894531,-0.013317802276546775
5625,2024-04-08,78.12999725341797,78.87999725341797,77.37999725341797,77.5,1226400.0,0.010214648990619413,-2.4482649759280206,-0.3559297924982112,31.27317874315041,64.2073705268363,5.27267103792245,3.988655873399196,-7.433991321616446,-14.932186361503327,47.299770810647054,1.5400009155273438,5.294536583591096,-4.254002380371091,-10.806451685260228,2.2984469245180463,-7.5302270328156595,-0.9777777279265223,8.32924110811939,15.340886431299927,-29.519502152019953,3.276224652444568,4,3.4950027465820312,-0.80999755859375,-13.07499885559082,-13.44999885559082,-2.4899978637695312,0,-0.05465246119510914,-1.2006927174905886,77.33999633789062,-1.1247834813813822,79.26000213623047,-1.5208137963919575,84.16000366210938,-0.05465246119510914
5626,2024-04-09,78.45999908447266,79.8499984741211,78.0199966430664,78.20999908447266,1208700.0,0.004223753265782282,-4.8094845960085255,0.3968271268543748,33.374621778473795,58.828912170047865,4.509173477403408,4.079682713738393,-7.53044488546837,-15.05755274493319,47.3074693853859,1.8300018310546875,4.08597314702223,-4.058500671386724,-10.1322621970492,2.015260854275752,-7.09538143421797,-1.0216199085554791,7.224900110485464,19.718303553039487,-19.861476408698056,3.0368807628312386,4,3.1650009155273438,-0.125,-13.405000686645508,-13.780000686645508,-2.5999984741210938,1,-0.05034408608633156,-2.4482649759280206,78.12999725341797,-1.2006927174905886,77.33999633789062,-1.1247834813813822,79.26000213623047,-0.05034408608633156
5627,2024-04-10,77.94999694824219,78.19999694824219,75.56999969482422,76.5,1202300.0,-0.006500154756328591,1.6974373019288704,5.79998779296875,27.98725673725673,52.92863625949687,4.505323276400276,4.793718658463462,-6.810894386541108,-14.383082531287513,46.11440296959085,2.8899993896484375,2.9054594727230665,-4.542002487182614,-10.694074795032975,1.6100698206677464,-7.618038641107788,-1.465966333257441,7.022510213463036,24.460394987654187,-7.988032336698705,3.076036153925178,4,3.0700035095214844,1.0900001525878906,-12.88499641418457,-13.25999641418457,-4.0,2,-0.04066707239321832,-4.8094845960085255,78.45999908447266,-2.4482649759280206,78.12999725341797,-1.2006927174905886,77.33999633789062,-0.04066707239321832
5628,2024-04-11,74.3499984741211,77.98999786376953,73.66999816894531,77.98999786376953,1836100.0,-0.046183433163075605,1.3736266039547098,-2.51034969008808,15.702995485082269,45.48177244808667,7.136010750994274,8.38576039574744,-3.048208439854264,-10.594289713237153,44.883595888238816,4.319999694824219,1.9568041967012846,-7.864000701904303,-14.940392357197922,-0.7876090466106831,-11.40219652955112,-4.325804874257486,9.682257940896022,10.81081408902738,-15.206253996862424,3.538195827646811,4,5.720001220703125,5.0800018310546875,-7.894998550415039,-8.269998550415039,0.20000457763671875,3,0.017350382542056897,1.6974373019288704,77.94999694824219,-4.8094845960085255,78.45999908447266,-2.4482649759280206,78.12999725341797,0.017350382542056897
5629,2024-04-12,70.5,74.75,70.37999725341797,74.11000061035156,1580400.0,-0.05178209217396501,-1.2701276980270615,0.9917585757343294,13.317348304534235,38.051757520249936,9.721044895036428,12.14736944322182,0.9359896690823177,-6.540041686401878,43.93737635415141,4.370002746582031,0.7885072420609873,-11.262499237060553,-20.013975975595912,-2.511022498525193,-15.638237606328232,-6.886760867792873,12.288785425488499,1.2671882905324623,-19.247128304377014,4.375738369267678,4,7.479999542236328,8.96999740600586,-3.7250003814697266,-4.100000381469727,2.1500015258789062,4,0.06425530183399819,1.3736266039547098,74.3499984741211,1.6974373019288704,77.94999694824219,-4.8094845960085255,78.45999908447266,0.06425530183399819
5630,2024-04-15,70.08000183105469,72.48999786376953,69.97000122070311,72.0999984741211,1402500.0,-0.005957420836103733,-1.2499991485042468,0.5595557621996323,14.05382452489556,32.01569940215533,8.643633883377987,12.27607925426841,1.4110253514320732,-5.866824220727011,42.66204697423807,2.5199966430664205,-0.5260798538223241,-11.097997665405273,-21.290280915046296,-0.9057144157642512,-16.194139290225777,-6.001856040584769,10.97155325034393,1.1133668110436166,-18.310449042280467,5.09614162482051,4,7.555000305175781,9.18499755859375,-2.9900035858154297,-3.31500244140625,0.6399993896484375,0,0.07448631684238882,-1.2701276980270615,70.5,1.3736266039547098,74.3499984741211,1.6974373019288704,77.94999694824219,0.07448631684238882
5631,2024-04-16,71.61000061035156,71.93000030517578,68.81999969482422,69.30000305175781,1593500.0,0.021832173791680454,1.1084771712762052,-1.1435650482503352,20.24485160051897,26.974738328238356,5.7930272793300475,10.282483594795877,0.0017224465413363532,-7.175087710855237,41.012499783285115,3.1100006103515625,-1.9203758531506026,-8.938998794555658,-19.874254654051896,1.996257064940579,-14.406626724303777,-3.4713708648075396,7.668505853335773,29.744154930436657,8.799112264765043,5.46762792974812,4,5.450000762939453,7.079998016357422,-3.6025009155273438,-3.9650001525878906,-1.3700027465820312,1,0.05627703875084622,-1.2499991485042468,70.08000183105469,-1.2701276980270615,70.5,1.3736266039547098,74.3499984741211,0.05627703875084622
5632,2024-04-17,74.05000305175781,74.5,72.25,72.77999877929688,1773800.0,0.03407348723096559,1.073734468719456,0.5497859803947472,25.077432706346897,24.28829889576085,1.9758923355556988,7.454412315527691,-2.2009896032560903,-9.344501975064333,38.818781422255576,2.8899993896484375,-3.248126154353585,-6.00999641418457,-17.199217790197622,5.179224961828481,-11.604607102191096,-0.4153857261780445,3.345972193534166,57.03385388500162,35.807276037303225,5.594610688006529,4,0.339996337890625,4.639995574951172,-5.04000186920166,-5.950002670288086,-4.6300048828125,2,0.024442909979742078,1.1084771712762052,71.61000061035156,-1.2499991485042468,70.08000183105469,-1.2701276980270615,70.5,0.024442909979742078
5633,2024-04-18,77.19999694824219,77.33999633789062,74.45999908447266,75.04000091552734,2123200.0,0.04253874094080268,1.360658505698607,1.70077855606685,34.547600761444826,23.953234515744853,-1.6729743842314662,3.9028002508384247,-5.1121726892533275,-12.228390982487298,36.19551678629224,3.2899932861328125,-4.223927941662311,-2.4780025482177734,-13.500529443802819,8.544524347367272,-7.989265996010289,3.033260899574742,-8.379997253417969,98.35681402806222,75.6091088367957,5.51126344779252,4,-2.8649978637695312,1.4900016784667969,-5.599997520446777,-6.979997634887695,-7.629997253417969,3,-0.042098447260029315,1.073734468719456,74.05000305175781,1.1084771712762052,71.61000061035156,-1.2499991485042468,70.08000183105469,-0.042098447260029315
5634,2024-04-19,78.69000244140625,78.79000091552734,76.54000091552734,77.11000061035156,1732200.0,0.01930059005265261,1.5280916213760352,0.731483672712502,37.36882696411756,24.630528762518978,-3.2981819763520406,1.8989895057410138,-6.3321027918250365,-13.448749657618947,33.126366994126506,2.25,-5.193838145969394,-0.5999973297119112,-11.155233336298707,9.955238676874885,-5.877615333005309,4.677620673581487,-9.699602813720702,98.99700640042607,75.76152200424829,5.277618003293399,4,-4.355003356933594,-3.814697265625e-06,-6.647503852844238,-8.120004653930664,-8.510002136230469,4,-0.05261150414541094,1.360658505698607,77.19999694824219,1.073734468719456,74.05000305175781,1.1084771712762052,71.61000061035156,-0.05261150414541094
5635,2024-04-22,77.22000122070312,79.41000366210938,76.55999755859375,79.20999908447266,2041600.0,-0.018680914666354353,1.384935341869292,-1.2594908592233478,37.4249375673013,25.080563850166484,-2.2024495872389878,2.842107287466618,-4.540675505888288,-11.681860042622958,30.13761948326193,2.850006103515625,-5.614312222383504,-1.642998504638669,-11.778804411862552,8.492807402585214,-6.710901458250618,3.4249044489732796,-7.837617541503903,79.320098007785,53.004133314442626,5.0679029536119415,4,-3.104999542236328,1.4699974060058594,-4.6700029373168945,-6.650003433227539,-14.740001678466797,0,-0.059181554293979644,1.5280916213760352,78.69000244140625,1.360658505698607,77.19999694824219,1.073734468719456,74.05000305175781,-0.059181554293979644
5636,2024-04-23,78.0,78.08000183105469,75.87000274658203,77.44000244140625,1267500.0,0.010100994133211083,5.138875937778154,-0.2814061104231443,38.66813490831536,26.267328091395218,-3.41353042700689,1.6547038779283696,-4.956477598176548,-12.167480023910542,27.516488384122763,2.2099990844726562,-5.637045293676607,-0.550499725341794,-10.36735996050129,9.266360509817702,-5.458929842921549,4.357930392237961,-8.015959121826171,80.30722149527531,51.571732324066865,4.908430117579748,4,-3.884998321533203,0.6899986267089844,-4.627501487731934,-6.960000991821289,-11.040000915527344,1,-0.09333331768329323,1.384935341869292,77.22000122070312,1.5280916213760352,78.69000244140625,1.360658505698607,77.19999694824219,-0.09333331768329323
5637,2024-04-24,76.52999877929688,77.5999984741211,75.81999969482422,77.37000274658203,895100.0,-0.018846169496193887,1.7384693033164509,-1.5000136239782016,44.25262635799164,29.439509299496258,-2.420701249840832,2.652692407418826,-3.2205066923446566,-10.40770140894358,24.74799353058879,2.1800003051757812,-5.665998608610906,-1.6345008850097713,-11.108890051976175,7.8398882819566325,-6.371695468492973,3.1026936984734306,-5.980400134086906,41.81813698064293,9.20703772641204,4.737194583483202,4,-2.414997100830078,2.1599998474121094,-1.6774988174438477,-4.204999923706055,-5.8899993896484375,2,-0.08219000412723032,5.138875937778154,78.0,1.384935341869292,77.22000122070312,1.5280916213760352,78.69000244140625,-0.08219000412723032
5638,2024-04-25,74.70999908447266,74.86000061035156,71.81999969482422,74.73999786376953,1434300.0,-0.02378151997719058,21.51816897428652,0.03571266382684989,44.439752465681444,32.897554206290394,-0.6082267270512318,3.833613103148423,-1.0979766283876273,-8.292951589845273,21.876405921723315,4.709999084472656,-5.830675941406781,-2.9240005493164034,-11.885708866673838,6.037707768041031,-7.404854707995128,1.5568536093623209,-3.6287761382487247,38.07638839327447,1.9856649460899263,4.48085415867872,4,-0.5949974060058594,3.979999542236328,0.6249990463256836,-1.9400005340576172,-7.290000915527344,3,-0.0708071339894688,1.7384693033164509,76.52999877929688,5.138875937778154,78.0,1.384935341869292,77.22000122070312,-0.0708071339894688
5639,2024-04-26,75.13999938964844,75.94999694824219,74.1500015258789,74.81999969482422,721700.0,0.005755592429998346,-1.168674366551919,-10.66709053916582,43.58094086253103,36.17834491047211,-0.3473543274040338,2.7615496062978764,-1.2087320149092307,-8.475400557074806,18.66502340403187,1.7999954223632812,-5.880647781298066,-1.9965003967285213,-10.295657668318967,6.302656874861924,-6.146079032523744,2.1530782390667014,-3.5590496004713827,43.741738596373075,4.818669036248629,4.1495786357952245,4,-1.0249977111816406,3.549999237060547,0.19499874114990234,-2.3700008392333984,-9.930000305175781,4,-0.07412829039218172,21.51816897428652,74.70999908447266,1.7384693033164509,76.52999877929688,5.138875937778154,78.0,-0.07412829039218172
5640,2024-04-29,75.41999816894531,76.13999938964844,73.94000244140625,75.2699966430664,1221800.0,0.003726361213352014,1.7672848540102204,0.46875521541139165,43.45954992477298,38.75775583538922,0.23443798975436891,1.7846769320383515,-1.17222289617348,-8.528296052758321,15.273460613518605,2.1999969482421875,-5.331837765534843,-1.2160015106201172,-8.561824155208129,6.129821133967894,-4.888912832914116,2.4569098116738814,-3.5999984741210938,57.50794322074903,15.488228752595305,3.6729113222940026,4,0.19500350952148438,2.670001983642578,1.5199995040893555,-1.0450000762939453,-10.15000152587892,0,-0.06947756551295081,-1.168674366551919,75.13999938964844,21.51816897428652,74.70999908447266,1.7384693033164509,76.52999877929688,-0.06947756551295081
5641,2024-04-30,72.9800033569336,75.95999908447266,72.7699966430664,74.73999786376953,1749500.0,-0.03235209322792587,-1.9265970924413274,-11.733177356187376,40.127144498725556,40.429946034542404,3.228741228199837,3.5447949592386436,1.5676107536255302,-5.833641933706971,12.68621045252202,3.19000244140625,-4.312915605853888,-3.108996582031253,-9.768232745605914,3.5502395815434085,-6.4386146638185835,0.2206214997560778,-0.7046034240722605,20.069271749058863,-23.173075563946774,3.3296180817873293,4,2.634998321533203,5.109996795654297,5.597495079040527,1.3949947357177734,-8.420005798339844,1,-0.14387507990844306,1.7672848540102204,75.41999816894531,-1.168674366551919,75.13999938964844,21.51816897428652,74.70999908447266,-0.14387507990844306
5642,2024-05-01,73.02999877929688,74.20999908447266,72.73999786376953,72.77999877929688,1293000.0,0.0006850564546942994,-7.909048874092569,-0.1420458978871713,46.94726998438479,41.807687059313515,3.373613913815163,2.7597058715218026,1.9106146629344778,-5.658036273951396,9.962127255779496,1.470001220703125,-3.2598410294437627,-2.5025009155273494,-8.096921282511431,3.0919194514567323,-5.29971109901939,0.29470926796469143,-0.3265226226806561,28.009240045140587,-18.53674945007861,2.7972101834920373,5,2.585002899169922,4.615001678466797,5.749999046325684,1.3449993133544922,-8.449996948242188,2,-0.08311652466499819,-1.9265970924413274,72.9800033569336,1.7672848540102204,75.41999816894531,-1.168674366551919,75.13999938964844,-0.08311652466499819
5643,2024-05-02,74.91999816894531,75.01000213623047,73.0,73.94999694824219,610400.0,0.02587976750978993,2.4956280600262715,3.8800048828125,61.24110065140942,44.46016191345705,1.2585332155667572,0.5564212198362384,0.46431173067482234,-7.3265581750326305,9.099427807163222,2.0100021362304688,-2.3019181407207014,-0.3955013275146513,-5.7108695793256175,4.919866924296315,-3.0531854534201415,2.262182798390839,4.4900054931640625,64.11762725936563,11.354903322283477,2.6576841259054866,5,0.6950035095214844,2.7250022888183594,3.859999656677246,-0.5450000762939453,-11.729999542236335,3,-0.057127587879079234,-7.909048874092569,73.02999877929688,-1.9265970924413274,72.9800033569336,1.7672848540102204,75.41999816894531,-0.057127587879079234
5644,2024-05-03,76.30999755859375,77.38999938964844,75.70999908447266,75.8499984741211,790100.0,0.018553115638283657,-3.5405544730032066,0.4742252634890672,65.09936708907571,47.53509852698755,-0.5638703894430819,-0.9641310833653733,-0.4412170400788966,-8.485068164549403,8.96794036760434,2.470001220703125,-1.5227130259621475,1.0459980010986385,-4.206366026231635,6.298362028428912,-1.5801840125665052,3.672180014763782,2.9718060302734415,76.77416179233288,16.756137543397216,2.6261820136651384,5,-1.3599967956542969,1.3350028991699219,2.747500419616699,-1.9349994659423828,-12.569995880126953,4,-0.11649848871797375,2.4956280600262715,74.91999816894531,-7.909048874092569,73.02999877929688,-1.9265970924413274,72.9800033569336,-0.11649848871797375
5645,2024-05-06,73.86000061035156,77.08999633789062,73.69000244140625,76.83000183105469,1361100.0,-0.032105844930226723,-1.054378492006417,-6.456537243129385,55.2204205905261,49.37424138056652,1.5191419437583562,1.2116902771590645,2.461552540401243,-5.8284117151904695,8.922895801015716,3.399993896484375,-1.2251710992721883,-1.1904991149902315,-6.2974692558451295,3.9164710258646664,-3.7439841854176734,1.3629859554372104,5.296166906738279,24.08607266790815,-38.118890338722366,2.553485070427446,5,0.8499984741210938,3.7849998474121094,5.717497825622559,0.5149974822998047,-8.930000305175781,0,-0.11711347758459945,-3.5405544730032066,76.30999755859375,2.4956280600262715,74.91999816894531,-7.909048874092569,73.02999877929688,-0.11711347758459945
5646,2024-05-07,74.51000213623047,75.54000091552734,73.83999633789062,74.30000305175781,725100.0,0.008800453838444744,-2.008824343575513,-0.07070673338744977,51.16396606770474,50.142168014979084,0.3598662445632357,0.26413424769732785,2.3057126780549737,-6.252623202041178,8.567009621553384,1.7000045776367188,-1.104462391129175,-0.3429977416992216,-5.193885062860929,4.507889579462486,-2.768441402280075,2.082445918881632,4.523042030517573,38.064595519167824,-23.77024370286584,2.4254436605808563,5,0.09499740600585938,2.6899986267089844,5.559996604919434,-0.13500404357910156,-10.580001831054688,1,-0.12401027014158583,-1.054378492006417,73.86000061035156,-3.5405544730032066,76.30999755859375,2.4956280600262715,74.91999816894531,-0.12401027014158583
5647,2024-05-08,74.77999877929688,75.31999969482422,73.30000305175781,73.58999633789062,584200.0,0.0036236295171856447,-1.2824962499353436,5.6667029972752045,42.8317545719898,49.96350158234668,-0.2061525195605327,-0.26933649614738897,2.401034398989765,-6.366097094085575,9.154385442286191,2.0199966430664062,-0.8814095997397686,0.08549880981445312,-4.541294007989848,4.712291627618754,-2.2278975990876972,2.3988952187166035,4.132384504116203,40.54667486957035,-15.979826573591367,2.313396408902152,5,0.2849998474121094,2.2800025939941406,5.397500038146973,-0.4050006866455078,-11.360000610351562,2,-0.13666757672551033,-2.008824343575513,74.51000213623047,-1.054378492006417,73.86000061035156,-3.5405544730032066,76.30999755859375,-0.13666757672551033
5648,2024-05-09,75.63999938964844,75.81999969482422,74.0,74.54000091552734,766600.0,0.011500409526479682,1.4931518302719933,0.9243665692157768,40.61536641316708,49.63399331019512,-1.0285191611098696,-1.0832785051274811,1.8700402389506223,-7.113121879180454,9.274509510904014,1.8199996948242188,-0.7387903933486939,0.8809993743896456,-3.761512166957715,5.523510915737006,-1.4402563962840418,3.202255145063333,3.1541362280963767,57.212675625461685,5.808140866774224,2.3212557706736816,5,-0.5750007629394531,1.4200019836425781,4.880000114440918,-1.2650012969970703,-11.470001220703125,3,-0.14621890068533427,-1.2824962499353436,74.77999877929688,-2.008824343575513,74.51000213623047,-1.054378492006417,73.86000061035156,-0.14621890068533427
5649,2024-05-10,75.02999877929688,76.4000015258789,74.51000213623047,76.1500015258789,607300.0,-0.0080645242632702,1.333328623838521,-1.0181857274637776,42.884974985078294,49.57015165022905,-0.48697353169256985,-0.12279672646779716,2.7726358793407115,-6.3725866785685525,8.407856552663299,1.8899993896484375,-0.725119845987166,0.04449882507324787,-4.142816693765113,4.2318143439116085,-2.0491589343459395,2.1381565844924353,3.648254126093036,45.64640612607245,-2.135002650243834,2.0936577594191834,5,0.034999847412109375,-0.6399993896484375,4.700000762939453,-0.6550006866455078,-10.749999999999986,4,-0.15780354984964928,1.4931518302719933,75.63999938964844,-1.2824962499353436,74.77999877929688,-2.008824343575513,74.51000213623047,-0.15780354984964928
5650,2024-05-13,75.30000305175781,77.48999786376953,75.20999908447266,75.56999969482422,1400200.0,0.003598617577686092,-9.133224827492667,0.24106784013732876,40.927423283000486,49.65907151514848,-0.8669591447914229,0.019309769920738518,2.7489475221905337,-6.4762687378593,7.372741265180135,2.4599990844726562,-0.5767572337896354,0.05350303649902344,-3.4395647806643126,3.5465708536623595,-1.6930308720826446,1.8000369450806915,3.2646847955243032,47.73275599927894,3.8976962319399107,1.7465339085816711,5,-0.18500518798828125,-0.9650039672851562,4.302495956420898,-0.9250049591064453,-9.160003662109375,0,-0.15351926832386975,1.333328623838521,75.02999877929688,1.4931518302719933,75.63999938964844,-1.2824962499353436,74.77999877929688,-0.15351926832386975
5651,2024-05-14,75.63999938964844,76.9000015258789,74.83999633789062,76.37999725341797,1127500.0,0.00451522342777233,1.3146042372990325,2.7407669049704713,46.76363499160488,49.63866762706183,-0.882789522391846,-0.003466657663011574,2.651401169718298,-6.649470706429938,5.942593728749422,2.0600051879882812,-0.4240844451147723,0.1919994354248047,-2.854168217644755,3.2381670884943645,-1.3310843911099681,1.7150832619595775,2.813394700688036,55.84723711786974,11.271378567231025,1.5230838265347768,5,-0.3950004577636719,-1.3050003051757812,3.832500457763672,-1.2650012969970703,-9.879997253417969,1,-0.1415917394353966,-9.133224827492667,75.30000305175781,1.333328623838521,75.02999877929688,1.4931518302719933,75.63999938964844,-0.1415917394353966
5652,2024-05-15,75.86000061035156,77.12999725341797,75.44999694824219,76.37000274658203,1274600.0,0.0029085301755467086,-1.5262982785225467,0.6891940655511223,54.732521916480955,48.91549221206978,-0.7366000253989711,-0.08528747472942655,2.5846913980294772,-6.67719125480474,5.399559297685685,1.6800003051757812,-0.27990704617172923,0.3215007781982422,-2.6565751514698377,3.299576707866322,-1.1675371866357978,1.8105387430322821,2.484325598178188,53.295179050413054,7.570956825640295,1.4890379648340426,5,-0.4650001525878906,-1.7449989318847656,4.119998931884766,-1.4850025177001953,-10.55999755859375,2,-0.1572633826679387,1.3146042372990325,75.63999938964844,-9.133224827492667,75.30000305175781,1.333328623838521,75.02999877929688,-0.1572633826679387
5653,2024-05-16,73.94999694824219,75.88999938964844,73.33999633789062,74.12000274658203,1715100.0,-0.025178007470892938,-2.669050611720667,0.3333433063563062,45.63461721456918,46.752742226013495,1.141365864044701,1.6535274786047012,4.653453526234969,-4.6038606574284415,5.903823070029379,2.5500030517578125,0.13547788387776905,-1.4260028839111385,-4.376902511198651,1.5248967433763738,-2.9014526975549018,0.04944692973262477,4.287442736116972,14.698804483508566,-29.984201498779996,1.4754498136437577,5,1.4450035095214844,0.16500473022460938,6.0800018310546875,0.4250011444091797,-10.25999832153321,3,-0.1423934984969215,-1.5262982785225467,75.86000061035156,1.3146042372990325,75.63999938964844,-9.133224827492667,75.30000305175781,-0.1423934984969215
5654,2024-05-17,74.55000305175781,74.72000122070312,73.04000091552734,73.44000244140625,1041600.0,0.008113673134233723,1.3172466772601472,-6.5291926580801505,46.88173724906396,45.826221854739934,0.2966453990696891,0.7667730714647973,4.16506780761415,-5.044334317363109,6.0914919088150326,1.6800003051757812,0.3598280246335861,-0.6189968109130888,-3.1406824851697905,1.902688863343613,-1.8798396480414397,0.6418460262152621,3.5826878389141683,33.93265554545922,-8.751010472060749,1.2608428371283527,5,0.714996337890625,-0.4350013732910156,5.1999969482421875,-0.1750049591064453,-12.760002136230469,4,-0.1392354722722946,-2.669050611720667,73.94999694824219,-1.5262982785225467,75.86000061035156,1.3146042372990325,75.63999938964844,-0.1392354722722946
5655,2024-05-20,72.6500015258789,74.58999633789062,72.33000183105469,74.47000122070312,1442800.0,-0.025486270262923938,1.194180150884977,-1.6396384631246135,48.769568452888926,45.56017767531595,2.242814385943845,2.431512041828057,6.176255608660526,-2.9889599708952517,6.2033826023702385,2.2599945068359375,0.04352765207843845,-2.2904983520507756,-4.857465422899153,0.27646871879760226,-3.5739818874749716,-1.0070148166265795,5.3800355469796415,6.666666666666667,-37.271575898354584,1.2834835354241898,5,2.259998321533203,1.4650001525878906,6.0749969482421875,1.724996566772461,-9.950000762939453,0,-0.11520994591583744,1.3172466772601472,74.55000305175781,-2.669050611720667,73.94999694824219,-1.5262982785225467,75.86000061035156,-0.11520994591583744
5656,2024-05-21,70.72000122070312,73.16000366210938,69.93000030517578,72.6500015258789,1952500.0,-0.026565729726630294,1.1898293863131462,1.0604399059320648,42.44605537071153,45.51732220850725,3.9992275335361143,3.992865043974291,8.110587996463138,-0.923451353536521,6.807474619639597,3.2300033569335938,-0.5665470592338977,-3.8564987182617188,-6.651284032896541,-1.0617134036268965,-5.25389137557913,-2.4591060609443076,7.082034442483263,10.972239588521147,-33.535889165046775,1.3973926573174107,5,2.9899978637695312,3.395000457763672,7.729999542236328,3.654996871948242,-7.3899993896484375,1,-0.06476246821265474,1.194180150884977,72.6500015258789,1.3172466772601472,74.55000305175781,-2.669050611720667,73.94999694824219,-0.06476246821265474
5657,2024-05-22,70.23999786376953,71.31999969482422,69.86000061035156,70.5199966430664,1003500.0,-0.006787377667537009,-1.8077086726235017,0.14507706477868829,33.141224472744995,44.686861992904795,4.210260545166875,4.192423556225265,8.50207009061829,-0.30823747783716726,7.467867102056575,1.4599990844726562,-0.7879284759563632,-4.0220020294189425,-7.270072079509234,-0.7739319793286512,-5.646037054464088,-2.397967004373797,7.089715677936226,6.301779939369709,-34.250079919882005,1.6240350250451427,5,3.4350013732910156,4.3950042724609375,7.635002136230469,4.135000228881836,-10.529998779296875,2,-0.06378126229770131,1.1898293863131462,70.72000122070312,1.194180150884977,72.6500015258789,1.3172466772601472,74.55000305175781,-0.06378126229770131
5658,2024-05-23,69.41999816894531,70.12000274658203,68.72000122070311,70.12000274658203,1650300.0,-0.011674255691388358,2.9999782018724996,2.500027247956403,24.11723232659051,42.60155725307282,4.531726124813403,4.8441515867360465,9.176094700880142,0.6509220961256403,7.756634462527584,1.5199966430664205,-0.9845848792886898,-4.577501678466803,-8.469663232607218,-0.6853401243263875,-6.52358245553701,-2.631420901396595,7.312138338252112,11.666615804036667,-23.29941947071198,1.9460807770702073,5,3.6850013732910156,4.6450042724609375,7.120000839233398,4.954999923706055,-8.819999694824219,3,-0.05934882203771874,-1.8077086726235017,70.23999786376953,1.1898293863131462,70.72000122070312,1.194180150884977,72.6500015258789,-0.05934882203771874
5659,2024-05-24,69.56999969482422,70.58999633789062,69.34999847412111,69.90000152587889,1245000.0,0.0021607826251139883,-2.220755801280228,0.4714281043258181,30.517737794547173,41.44492553213356,3.940120393323909,4.4854344287687695,8.891101998682231,0.6276756710208815,8.328358645196921,1.239997863769517,-1.0389536365691612,-4.14900016784668,-8.47039333973973,0.17239300404636992,-6.3096967537932045,-1.9883035819001549,6.360923283723778,14.480394909227234,-20.958790649631723,2.1606965859465266,5,3.354999542236328,4.495002746582031,6.942499160766602,4.804998397827148,-9.709999084472656,4,-0.08451920502958832,2.9999782018724996,69.41999816894531,-1.8077086726235017,70.23999786376953,1.1898293863131462,70.72000122070312,-0.08451920502958832
5660,2024-05-28,70.18000030517578,71.62000274658203,69.75,69.88999938964844,2559600.0,0.00876815600154357,-5.5614166588588025,-0.8787857770379996,30.264378639952923,39.61167482639446,2.824496113936874,3.6498688339832057,8.078202372376595,0.16443293152057947,8.699466326816067,2.0500030517578125,-1.1256945089294135,-3.2769996643066435,-7.7950763101299,1.2410769815166134,-5.536037987218265,-1.0179613413950221,5.029830497587724,32.88284418173092,-2.1323634209509237,2.2590383229116253,5,2.7449989318847656,3.8850021362304688,6.332498550415039,4.194997787475586,-11.45999908447265,1,-0.11954972005079445,-2.220755801280228,69.56999969482422,2.9999782018724996,69.41999816894531,-1.8077086726235017,70.23999786376953,-0.11954972005079445
5661,2024-05-29,62.47999954223633,67.86000061035156,60.61000061035156,64.31999969482422,7799400.0,-0.10971787873263339,-1.5985672320122946,-6.3448080818710375,16.576126448779974,35.37207532998324,9.455817958295711,11.091573195396563,15.403630143593162,7.976049570451309,9.50823483438758,9.569999694824219,-1.4436319019725659,-10.452000236511225,-17.12821626766045,-3.775784205362001,-13.790108252085844,-7.113892220936606,12.080848302321144,16.984546494602256,-16.61504330171961,3.3381080155746146,5,5.770000457763672,6.865001678466797,13.922500610351562,11.894998550415039,-3.1800003051757812,2,0.0035211463238633556,-5.5614166588588025,70.18000030517578,-2.220755801280228,69.56999969482422,2.9999782018724996,69.41999816894531,0.0035211463238633556
5662,2024-05-30,66.95999908447266,67.51000213623047,62.5,62.5099983215332,3675800.0,0.07170293814115447,-1.2416129948975194,-2.4184784749505024,30.290661657094702,33.66719137915274,4.001375543733431,6.464970491664218,10.604998383337488,3.6184038857164467,10.352157121753262,5.030002593994141,-1.689326360266989,-5.668500709533689,-12.85810257279175,1.5211011537243735,-9.263301641162712,-2.0736997779046646,5.926747091980104,57.67481600412444,25.944214381777627,3.59480093162903,5,0.7050018310546875,2.145000457763672,9.442501068115234,7.414999008178711,-9.049999237060547,3,-0.05421142925701938,-1.5985672320122946,62.47999954223633,-5.5614166588588025,70.18000030517578,-2.220755801280228,69.56999969482422,-0.05421142925701938
5663,2024-05-31,70.63999938964844,70.66999816894531,67.62999725341797,67.88999938964844,2808000.0,0.05495818929945506,1.1637035991224831,0.6179774221394705,41.251502539531266,33.041609744760216,-0.22073743087030095,2.5801694835696196,6.609998155893038,0.07717144256197628,11.09070448434597,3.7099990844726562,-2.0268309240506,-1.7745004653930607,-8.931632066677878,5.3826311358917565,-5.353066266035469,1.8040653352493479,0.7735373188721724,91.09897214543938,58.60346571048412,3.578565800642409,5,-3.0400009155273438,-1.5900001525878906,5.762500762939453,3.7349987030029297,-11.89999771118164,4,-0.15472820497755357,-1.2416129948975194,66.95999908447266,-1.5985672320122946,62.47999954223633,-5.5614166588588025,70.18000030517578,-0.15472820497755357
5664,2024-06-03,67.41999816894531,71.08999633789062,66.27999877929689,70.37999725341797,1654800.0,-0.04558325663257268,1.1963472944373252,-1.0763633034446023,35.94864419152816,31.61706260460903,2.1026247949220362,5.375616140894806,9.419185070145971,3.4269280986606248,12.403692158790841,4.809997558593736,-2.639383978325938,-4.550001716613764,-11.79220363356022,2.6922002003326924,-8.171102675086985,-0.9289007581405428,-6.80999755859375,61.85282685989842,29.992390092047415,3.6211009584732277,6,-0.5349960327148438,1.6300010681152344,8.982501983642578,6.954999923706055,-5.689998626708984,0,-0.1011569249487998,1.1637035991224831,70.63999938964844,-1.2416129948975194,66.95999908447266,-1.5985672320122946,62.47999954223633,-0.1011569249487998
5665,2024-06-04,65.20999908447266,67.0,64.51000213623047,67.0,1264900.0,-0.032779577936722926,1.7821190952139425,0.6047302260724329,32.564370265429304,30.519097592910995,3.516021087409399,7.277471716946138,11.20646336296528,5.761695413012973,13.638452222560494,2.9099960327148438,-3.078010187491614,-6.327500724792486,-14.107629970759177,1.452628521174205,-10.217565347775832,-2.4374361018091406,-4.390398559570315,43.893133105325,14.444468598789044,3.890064622983345,6,0.9050025939941406,3.8400001525878906,11.192501068115234,9.164999008178711,-2.2900009155273438,1,-0.08204260925062634,1.1963472944373252,67.41999816894531,1.1637035991224831,70.63999938964844,-1.2416129948975194,66.95999908447266,-0.08204260925062634
5666,2024-06-05,65.26999664306639,66.18000030517578,63.81000137329102,65.75,1579600.0,0.0009200668522630906,2.53730136588531,0.2681581628086466,32.20168313332786,30.41470411075354,2.9073827389489537,6.840456690042018,10.76440593232168,5.804929261058064,14.985360643342322,2.3699989318847585,-3.6413276011545577,-5.8055028915405416,-13.932085567225826,2.321079784144743,-9.868794229383184,-1.7422115536978993,-4.244988201904285,32.246773270995334,5.574340138103818,4.063291337842642,6,0.8450050354004048,3.780002593994155,11.582504272460952,9.105001449584975,-2.8499984741210795,2,-0.10035231743893558,1.7821190952139425,65.20999908447266,1.1963472944373252,67.41999816894531,1.1637035991224831,70.63999938964844,-0.10035231743893558
5667,2024-06-06,64.55999755859375,65.87000274658203,64.12999725341797,65.68000030517578,1031300.0,-0.010877878366614913,1.3199955241113073,2.3333227370260774,33.55517359605162,31.463364251804776,3.04741062543728,7.110078734675426,11.076217646434088,6.633122062870143,16.236397271829443,1.7400054931640625,-4.176056975211765,-6.004501914978022,-14.430057321009642,2.4210534910535983,-10.217279617993825,-1.7917242119622188,-3.333689359497072,10.302152528260393,-17.14605881392982,4.212777703015809,6,1.5550041198730469,4.490001678466797,12.292503356933594,9.815000534057617,-0.8999977111816406,3,-0.08147457435634664,2.53730136588531,65.26999664306639,1.7821190952139425,65.20999908447266,1.1963472944373252,67.41999816894531,-0.08147457435634664
5668,2024-06-07,64.58000183105469,64.95999908447266,63.54999923706055,63.79999923706055,1071900.0,0.0003098555331075836,-1.2031202968305295,-0.6964291796377409,32.17733631380612,31.64776408727799,2.535262568363777,6.555085576912646,10.615554128273487,6.73103100616143,17.777712556905087,1.4099998474121094,-4.49236509047212,-5.431497764587405,-13.906100799673837,3.0431052704990265,-9.668799282130621,-1.1941962470441894,-3.1564198691821304,13.66051710922737,-12.431783434965837,4.237301517543214,6,1.5349998474121094,4.469997406005859,12.049999237060547,9.79499626159668,-0.1399993896484375,4,-0.10328277786506912,1.3199955241113073,64.55999755859375,2.53730136588531,65.26999664306639,1.7821190952139425,65.20999908447266,-0.10328277786506912
5669,2024-06-10,63.18999862670898,64.31999969482422,62.93000030517578,64.18000030517578,1816500.0,-0.021523740553337944,1.188974627766781,-1.2692287001217857,32.77494670053122,31.92671609400891,3.268843270892866,7.391554043510631,11.547075519255607,8.237809886976798,19.658469593671608,1.6500015258789062,-4.698130138674998,-6.229500961303721,-14.880366693375073,2.4213647707676316,-10.554933827339404,-1.9040680952680376,-1.5730883773160613,6.388165627231706,-21.24588457440754,4.325432866035678,6,2.6599998474121165,5.86000061035157,13.440002441406257,11.18499946594239,-1.9300003051757741,0,-0.07042248844679144,-1.2031202968305295,64.58000183105469,1.3199955241113073,64.55999755859375,2.53730136588531,65.26999664306639,-0.07042248844679144
5670,2024-06-11,63.7400016784668,63.91999816894531,62.43999862670898,63.2400016784668,1070400.0,0.008703957330446155,2.4418874921265945,-0.5050496487787174,36.61810584872655,34.15360269400298,1.9101287027381773,6.251623789706471,10.524567814782102,7.790923448133427,21.723550133995317,1.4799995422363352,-4.724202760036945,-5.1014978408813505,-13.642084706245441,3.4390890244827403,-9.371791273563403,-0.831204408199298,-1.933629707303929,34.759424286963146,4.810488317134936,4.270293432682047,6,3.024995803833008,5.30999755859375,12.557498931884766,10.63499641418457,-4.120002746582024,1,-0.03153439101507749,1.188974627766781,63.18999862670898,-1.2031202968305295,64.58000183105469,1.3199955241113073,64.55999755859375,-0.03153439101507749
5671,2024-06-12,64.93000030517578,66.40000152587889,64.52999877929689,64.77999877929689,1158700.0,0.018669573193798694,-4.753841097691398,0.3000030517577841,40.089593383873186,35.242372885867255,1.2339761437038135,4.446071468398088,8.91482973072985,6.686779954302551,23.656098089674853,2.659999847412095,-4.923272397655836,-3.3759992599487276,-11.452185640054338,4.700187120156883,-7.414092450001533,0.6620939301040778,-2.9379558466783564,62.87878422989921,28.70190763770337,4.038093190052804,6,1.8349971771240234,4.119998931884766,11.247499465942383,9.444997787475586,-5.180000305175781,2,-0.030956447355356742,2.4418874921265945,63.7400016784668,1.188974627766781,63.18999862670898,-1.2031202968305295,64.58000183105469,-0.030956447355356742
5672,2024-06-13,63.93000030517578,65.47000122070311,62.849998474121094,64.55000305175781,1647800.0,-0.015401201221314165,1.130084326550626,-4.133309597681079,39.82203177187749,35.08354280057239,1.9656836997371556,4.750015370213987,9.467078789524095,7.740707233907585,25.73809302927469,2.620002746582017,-5.2297878689229975,-3.7794992446899442,-11.245745084780324,3.686746595400436,-7.512622164735134,-0.04637632464475416,-1.7559968090904903,37.626277465077976,0.5771360981228284,3.7331229200451914,6,2.8349971771240234,5.119998931884766,11.97249984741211,10.444997787475586,-4.290000915527344,3,-0.023619617222310874,-4.753841097691398,64.93000030517578,2.4418874921265945,63.7400016784668,1.188974627766781,63.18999862670898,-0.023619617222310874
5673,2024-06-14,63.41999816894531,63.61999893188477,60.79999923706055,63.27000045776367,1885700.0,-0.007977508740746542,9.25455856955566,-0.2419307204823725,38.74862898459856,35.394652222024654,1.5017499369781717,4.670127899787602,9.672137923285646,8.291999527157685,27.547659927795948,3.1300010681152344,-4.478521074947821,-3.7630014419555664,-10.851908990340249,3.325906106429116,-7.3074552161479005,-0.2185476677632252,7.6699981689453125,46.78567609010051,6.597462496044649,3.5444537741923394,6,0.48000144958496094,5.630001068115234,12.642501831054688,10.954999923706055,-4.479999542236335,4,0.003784321750174957,1.130084326550626,63.93000030517578,-4.753841097691398,64.93000030517578,2.4418874921265945,63.7400016784668,0.003784321750174957
5674,2024-06-17,64.16999816894531,65.15000152587889,62.56999969482422,63.099998474121094,1661300.0,0.011825922763385455,-1.4225400543729247,7.133440146486611,39.06079322903257,36.11647699575835,0.27072550833642595,3.2702807320411864,8.681519717658205,7.598289048855122,29.131876382026594,2.5800018310546733,-4.246889638544587,-2.4940011978149386,-8.787157238326941,3.799154842697064,-5.64057921807094,0.6525768224410626,6.7141982269287155,60.17852775906397,18.27862760384798,3.1465780202559994,6,-0.569997787475593,4.880001068115234,11.892501831054688,10.89000129699707,-4.0,0,0.004207640332949403,9.25455856955566,63.41999816894531,1.130084326550626,63.93000030517578,-4.753841097691398,64.93000030517578,0.004207640332949403
5675,2024-06-18,64.27999877929689,65.16000366210939,64.08999633789061,64.08999633789061,1018600.0,0.0017142062255006696,-10.26309026662245,0.1775724257916656,54.52715907837112,38.597085434096485,0.016685846553926353,2.636230094473703,8.30175010504314,7.534771820944641,30.553408113921154,1.0700073242187784,-4.581989351893341,-1.9655004501342574,-7.668066837606617,3.7370659373381088,-4.816783643870437,0.8857827436019221,6.402513673400875,62.14282356964279,16.3852748210849,2.8512831937361827,6,-0.6799983978271698,4.770000457763658,10.447500228881822,11.91500091552733,-3.520000457763686,1,-0.04698196196507021,-1.4225400543729247,64.16999816894531,9.25455856955566,63.41999816894531,1.130084326550626,63.93000030517578,-0.04698196196507021
5676,2024-06-20,66.13999938964844,66.38999938964844,63.83000183105469,63.90999984741211,1454700.0,0.0289359154585207,-1.1422613375726032,11.736688885317871,47.624567697356326,40.16035144535257,-1.9075231134892903,0.4379691945148636,6.177393236600835,5.730626212622397,31.114943652148856,2.55999755859375,-4.447005893811706,0.12350025177002522,-5.176105343772235,5.423105847312286,-2.526302546001105,2.7733030495411555,4.344862798736585,95.52772820794534,49.15940746801075,2.6498027977711303,6,-2.539999008178718,2.729999542236328,8.584999084472656,10.994998931884766,-5.149997711181641,3,-0.0985787801320136,-10.26309026662245,64.27999877929689,-1.4225400543729247,64.16999816894531,9.25455856955566,63.41999816894531,-0.0985787801320136
5677,2024-06-21,65.76000213623047,67.02999877929689,65.15000152587889,66.12000274658203,2079600.0,-0.0057453470959275554,-1.3797406008865472,-0.16143528441738614,32.52150821471159,40.19859276767539,-1.4968097800842344,0.4902636789771151,6.299609585896647,6.153499192616664,31.596511040546172,1.8799972534179972,-3.9950537877779055,-0.03249721527099325,-4.9450369938751635,4.88004256333317,-2.4887671045730713,2.423772674031092,4.531162793128061,79.61481964073246,37.29751552477318,2.456269889302083,6,-1.8450031280517507,3.109996795654297,9.029996871948242,11.55999755859375,-2.670001983642578,4,-0.09139297355526177,-1.1422613375726032,66.13999938964844,-10.26309026662245,64.27999877929689,-1.4225400543729247,64.16999816894531,-0.09139297355526177
5678,2024-06-24,65.30000305175781,66.08000183105469,64.98000335693361,65.66999816894531,1482800.0,-0.0069951196704602925,-1.1782266471272862,1.0277624719196372,40.53573995219368,41.06090312897122,-1.0325182924160003,0.6595948901388056,6.607224119641316,6.649503926526663,31.782166605774975,1.0999984741210795,-3.5335336195813625,-0.28649654388428303,-4.894660022325112,4.321666934556546,-2.5905782831046906,2.0175851953361317,4.801338563754754,61.21085016447658,20.482106295504423,2.304081739220413,6,-1.3850040435790945,2.9499969482421875,9.454998016357422,13.034996032714844,-1.970001220703125,0,-0.08667692798763216,-1.3797406008865472,65.76000213623047,-1.1422613375726032,66.13999938964844,-10.26309026662245,64.27999877929689,-0.08667692798763216
5679,2024-06-25,63.68999862670898,65.19000244140625,63.4000015258789,65.05000305175781,1212200.0,-0.02465550305981945,1.1829236806174301,3.6757361431870863,42.830193228630755,41.75113506007168,0.7329470545607464,1.9041231946681663,8.167109709588637,8.292904324141183,32.35356070785196,1.9000015258789134,-3.1177478380565304,-1.6025009155273509,-5.878918078381936,2.6739162473272344,-3.7407094969546435,0.5357076658999418,6.225316141234551,7.988906893993324,-31.003649029027038,2.1382085814272918,6,0.22500038146974077,3.9750022888183665,11.065002441406257,15.000000000000007,-1.55999755859375,1,-0.07457999846789198,-1.1782266471272862,65.30000305175781,-1.3797406008865472,65.76000213623047,-1.1422613375726032,66.13999938964844,-0.07457999846789198
5680,2024-06-26,61.790000915527344,63.5,61.72000122070313,63.08000183105469,977200.0,-0.029831963450299925,-1.4895082509483537,0.9485269987125389,36.012890231868454,41.29816804318228,2.600744220304094,3.3132048140004997,10.007416972287018,10.177427180696185,33.59165045743925,1.9699974060058452,-2.702312559952631,-3.082998657226568,-6.968924984521919,0.802927670068776,-5.025961820874244,-1.1400354935788926,7.943007541798522,1.3182622788766332,-36.936054789696826,1.9429631636476736,6,2.1249980926513743,5.80999755859375,12.899999618530273,16.89999771118164,-0.7400016784667969,2,-0.02621787866287173,1.1829236806174301,63.68999862670898,-1.1782266471272862,65.30000305175781,-1.3797406008865472,65.76000213623047,-0.02621787866287173
5681,2024-06-27,62.70000076293945,63.36999893188477,61.27000045776367,61.81999969482422,1116600.0,0.014727299464781796,-1.121211070331096,-0.6821708864877013,42.64242404488544,41.61154496240538,1.4987641665040172,2.551340543002894,8.997746286453776,9.280239296515646,32.787319647754956,2.099998474121101,-2.1758397545115002,-2.1839988708496065,-6.0425523468800435,1.6745546051808304,-4.113275608864825,-0.25472213283438805,6.85434750998111,24.826401421504904,-16.262924495270113,1.929276738015218,6,1.214998245239265,4.185001373291016,11.8125,15.989997863769531,-3.8400001525878906,3,-0.030941027397131116,-1.4895082509483537,61.790000915527344,1.1829236806174301,63.68999862670898,-1.1782266471272862,65.30000305175781,-0.030941027397131116
5682,2024-06-28,63.33000183105469,63.459999084472656,61.97000122070313,62.86000061035156,1351100.0,0.010047863803019474,3.082209820028826,0.5340916479905673,45.28302158397655,42.33758858455849,0.8657452486968538,1.7238269496280338,8.19467944440973,8.7093163607652,31.9247491555563,1.4899978637695241,-1.8085597359657584,-1.3724979400634822,-5.160744509978841,2.4157486298518833,-3.2666212250211686,0.521625344894197,6.049259461148679,42.82745915063133,-1.659903163307149,1.8941232849576815,6,0.8199977874755859,2.7849998474121094,10.582498550415039,15.359996795654297,-5.110000610351555,4,-0.03694931446284033,-1.121211070331096,62.70000076293945,-1.4895082509483537,61.790000915527344,1.1829236806174301,63.68999862670898,-0.03694931446284033
5683,2024-07-01,59.709999084472656,62.81999969482422,59.45000076293945,62.58000183105469,1767600.0,-0.05716094492210977,1.0119405772379757,-6.106372962794624,38.759696608494224,42.30413340449868,4.36295203526754,4.725263291433237,11.494434172822622,12.3481475210815,32.47993051118512,3.8800010681152344,-1.7192151011325194,-4.446000671386713,-7.750360579345866,-1.14164076342756,-6.0981806253662825,-2.7938207174071366,9.49767696662785,4.529586158634205,-42.927373800707805,1.6521799539795747,7,3.530000686645515,5.825002670288086,14.445001602172852,18.979999542236328,-0.7199974060058594,0,0.056606952268304145,3.082209820028826,63.33000183105469,-1.121211070331096,62.70000076293945,-1.4895082509483537,61.790000915527344,0.056606952268304145
5684,2024-07-02,60.599998474121094,60.72999954223633,58.97999954223633,59.2599983215332,1650800.0,0.014905365990532715,1.1874968707606257,-0.4668985610497186,40.075845424257174,40.69843188737491,3.2556604933964834,3.476364287138864,10.239891135754505,11.48681390194605,32.82528828184114,1.75,-1.528887746258377,-3.215001296997073,-6.508699045873556,0.07869645187941643,-4.8618501714353215,-1.568152422558832,8.217370565452967,35.840680703963486,-12.676227090192775,1.6468488744382435,7,2.405000686645515,4.700002670288086,12.985002517700195,18.040000915527344,0.31999969482421875,1,0.04504956147976524,1.0119405772379757,59.709999084472656,3.082209820028826,63.33000183105469,-1.121211070331096,62.70000076293945,0.04504956147976524
5685,2024-07-03,59.86000061035156,61.13000106811523,59.65999984741211,60.790000915527344,843700.0,-0.012211186178256117,-1.2105251081307329,-0.6940299994591101,33.506835429968675,39.12979496877628,3.690882368713787,4.000089660288332,10.646620195333128,12.282601396595652,32.778686118700584,1.470001220703118,-1.276067465905193,-3.6874992370605497,-7.352267031335344,-0.022731442785755007,-5.51988313419794,-1.8551153399231524,8.367126259382232,19.642882991812876,-25.93963305124302,1.8323838971373965,7,3.144998550415046,5.440000534057617,13.635000228881836,18.779998779296875,0.34999847412109375,2,0.03792182483491513,1.1874968707606257,60.599998474121094,1.0119405772379757,59.709999084472656,3.082209820028826,63.33000183105469,0.03792182483491513
5686,2024-07-05,58.72000122070313,59.91999816894531,58.0099983215332,59.72000122070313,1753200.0,-0.01904442662921213,1.7285831062670576,1.075268464359254,33.20438953292471,39.20567067079996,4.098688709752601,4.874118203111891,11.408087068385662,13.485740171001943,32.72642706128402,1.9099998474121094,-1.1188612987320283,-4.49999885559081,-8.65458059934938,-0.34541711183224066,-6.577289727470095,-2.4227079837115255,8.952298009380819,13.027574307842658,-32.174967557784115,2.0772908718792853,7,3.324998855590813,5.829996109008782,14.774999618530266,19.919998168945305,1.4899978637695241,4,0.03967980190599718,-1.2105251081307329,59.86000061035156,1.1874968707606257,60.599998474121094,1.0119405772379757,59.709999084472656,0.03967980190599718
5687,2024-07-08,59.29999923706055,59.9900016784668,58.4000015258789,59.33000183105469,1335700.0,0.009877350209470448,1.355551787959716,0.030002593994140625,36.77792215519158,38.788135360021954,2.8004722997948335,4.089521196604011,10.495881425936346,12.928985483180867,32.65856403921326,1.5900001525878977,-1.459107933740853,-3.657000923156737,-8.109677094708772,0.7956752483952982,-5.883339008932751,-1.4306628373807229,7.59931592033935,26.81913819589456,-17.43202075668465,2.2263380857760176,7,2.3000011444091797,5.249998092651367,9.497501373291016,15.28499984741211,0.9099998474121094,0,-0.0074198757566593665,1.7285831062670576,58.72000122070313,-1.2105251081307329,59.86000061035156,1.1874968707606257,60.599998474121094,-0.0074198757566593665
5688,2024-07-09,57.90999984741211,59.13000106811523,57.83000183105469,59.040000915527344,1222400.0,-0.02344012491621983,-1.0155072228054243,37.66344564526383,30.702838092886225,37.44065145605033,3.388273081131217,5.221930700842009,11.589344880105585,14.360248218372135,32.51719321460524,1.4699974060058594,-1.8509245350398373,-4.71350021362305,-9.629396567765397,0.20239614051929067,-7.1714483906942235,-2.255552036551876,8.278169963118458,2.424182874317261,-38.16766719262669,2.457948177071171,7,2.7550010681152344,6.549999237060547,10.475000381469727,16.674999237060547,2.299999237060547,1,0.0053531579020522635,1.355551787959716,59.29999923706055,1.7285831062670576,58.72000122070313,-1.2105251081307329,59.86000061035156,0.0053531579020522635
5689,2024-07-10,58.7400016784668,58.88000106811523,58.16999816894531,58.849998474121094,916200.0,0.014332616702498191,7.352877818916805,0.0973422050279688,33.64817724336976,37.17790556843937,1.9917240744591425,4.2598578187230345,10.452475562841613,13.57946945269677,32.245588379346266,0.9700012207031179,-1.9884047011732804,-3.660998535156253,-8.863410748992877,1.541413678680371,-6.262204642074565,-1.059792428237941,6.612351334116184,27.575759327226024,-9.864966694551718,2.6012061069183128,7,1.904998779296875,5.719997406005859,9.584997177124023,15.84499740600586,1.4699974060058594,2,0.004256043460271863,-1.0155072228054243,57.90999984741211,1.355551787959716,59.29999923706055,1.7285831062670576,58.72000122070313,0.004256043460271863
5690,2024-07-11,61.72999954223633,62.11999893188477,59.41999816894531,59.91999816894531,1501600.0,0.050902243417293214,1.0849425512517008,-16.455037281082017,37.797451984308005,36.63957533948632,-1.1261016706963431,1.1716245061972046,7.175000727910785,10.650353890045352,31.279803328327493,3.379997253417976,-2.227922225136993,-0.5705005645751982,-5.74156382796653,4.600562698816127,-3.156032196270857,2.015031067120468,2.8701183521938276,90.9090989927946,58.30374235426862,2.5855316316956634,7,-1.0849990844726562,0.7000007629394602,6.23750114440918,12.854999542236328,-1.5200004577636719,3,-0.013121681180911171,7.352877818916805,58.7400016784668,-1.0155072228054243,57.90999984741211,1.355551787959716,59.29999923706055,-0.013121681180911171
5691,2024-07-12,62.91999816894531,63.97999954223633,61.54999923706055,61.91999816894531,1594800.0,0.01927747668124913,-1.793107228202486,0.5524857686609158,42.478801958588704,36.32799538110989,-2.5497447745722894,-0.18622733945530712,5.784086225891144,9.531330239830368,31.076171693474887,2.4300003051757812,-2.383623792232754,0.7199981689453097,-4.312151181986252,5.752147519876871,-1.7960765065204782,3.2360728444110904,-5.089996337890625,82.76419889776918,53.78757427609997,2.5160746754657826,7,-2.0149974822998047,-0.48999786376952414,4.662502288818359,11.665000915527344,-2.7099990844726562,4,-0.04307055250059111,1.0849425512517008,61.72999954223633,7.352877818916805,58.7400016784668,-1.0155072228054243,57.90999984741211,-0.04307055250059111
5692,2024-07-15,62.41999816894531,63.61999893188477,61.79999923706055,62.599998474121094,1110200.0,-0.007946599086946282,-1.563383157283942,-0.18000030517578125,42.388992702072116,36.73125050261854,-2.450052939930991,0.20537654928287452,6.071606108303612,10.142910195234805,30.484112997753133,1.8199996948242259,-2.2979394163311895,0.2954982757568345,-4.672260860995692,5.263257412509361,-2.1883812926194253,2.7793778441331014,-4.466996383666995,74.63411457121857,47.68040516503699,2.483879568376265,7,-1.5149974822998047,0.010002136230475855,5.162502288818359,11.56500244140625,-2.2099990844726562,0,,-1.793107228202486,62.91999816894531,1.0849425512517008,61.72999954223633,7.352877818916805,58.7400016784668,
5693,2024-07-16,63.65999984741211,64.11000061035156,62.29999923706055,62.86000061035156,1028500.0,0.019865455220146266,1.129412424687812,-4.444432670707413,49.91914073665834,37.82494998177424,-3.4317034807631472,-1.0706138256467952,4.568222709154881,9.033050829531959,29.366201481470867,1.8100013732910156,-2.3553503380636727,1.5234998703002915,-3.458574539767369,6.505574280367959,-0.9675373347335494,4.014537075334125,-5.586458106994634,92.42423269386875,60.466180442513746,2.491037205033834,7,-2.6899986267089844,-1.229999542236321,3.9225006103515625,10.325000762939453,-3.450000762939453,1,,-1.563383157283942,62.41999816894531,-1.793107228202486,62.91999816894531,1.0849425512517008,61.72999954223633,
5694,2024-07-17,64.44000244140625,64.91999816894531,62.209999084472656,63.02999877929688,1410000.0,0.012252632671438057,1.2869237702807108,1.762506258493661,57.60184015915363,40.50217272946145,-4.0339293327807795,-1.9282116350692178,3.48366104159345,8.396711679874798,28.696222187763116,2.7099990844726562,-2.4915395278403736,2.2900022506713853,-2.71667590790328,7.296680409246051,-0.21333682861595094,4.7933413299587215,-6.125002346191408,91.27280495383523,53.14889638572614,2.5033390792873327,7,-3.06500244140625,-2.0100021362304616,3.142498016357422,9.099998474121094,-4.230003356933594,2,,1.129412424687812,63.65999984741211,-1.563383157283942,62.41999816894531,-1.793107228202486,62.91999816894531,
5695,2024-07-18,61.2599983215332,64.83999633789061,61.209999084472656,63.93000030517578,1301800.0,-0.049348292976316155,-1.6209362119373736,-1.8936135099452511,46.34517231777466,41.962259705555894,-0.709011299336467,1.0687356713686853,6.394857622162647,11.696799646383084,28.119934140284254,3.6299972534179545,-2.2955292023511333,-0.739001846313478,-5.656566788726096,4.17856309609914,-3.1977843175197904,1.7197806248928273,-2.5486983418945357,1.3476886630459595,-36.869593866137954,2.4587824712063084,7,0.11500167846679688,1.1700019836425852,6.190000534057617,12.28000259399414,-1.0499992370605469,3,,1.2869237702807108,64.44000244140625,1.129412424687812,63.65999984741211,-1.563383157283942,62.41999816894531,
5696,2024-07-19,59.61999893188477,61.349998474121094,59.349998474121094,61.20000076293945,1269400.0,-0.026771130176018287,1.1276626828723901,0.5917605457727587,41.04296866293867,42.436153761972236,1.1980680636529897,2.313860854411537,7.720495609257917,13.460700487379022,28.231407136122954,2.0,-2.2190332586074177,-2.0530012130737205,-6.669969131314311,2.5639667051668624,-4.3614851721940155,0.2554827460465745,-0.5361770608877094,4.847405252365993,-31.432335317681556,2.308483959120293,7,1.7550010681152273,2.8100013732910156,8.287499427795403,13.920001983642571,0.5900001525878835,4,,-1.6209362119373736,61.2599983215332,1.2869237702807108,64.44000244140625,1.129412424687812,63.65999984741211,
5697,2024-07-22,59.75,60.040000915527344,58.77000045776367,59.68000030517578,1191400.0,0.0021804943046670466,2.9076845428829654,-0.04430355297594349,50.11614666867517,44.593188048171,1.2724211283356865,1.8029581608700127,7.262458180753995,13.38619956905643,28.668271943369593,1.2700004577636719,-1.9577181328133406,-1.622500038146974,-5.888428791167414,2.6434287148734654,-3.7554644146571974,0.5104643383632492,5.1699981689453125,15.934957836724696,-23.354637450886617,2.1329643765102215,7,1.7949981689453125,2.6800003051757884,8.157498359680176,13.790000915527344,0.45999908447265625,0,,1.1276626828723901,59.61999893188477,-1.6209362119373736,61.2599983215332,1.2869237702807108,64.44000244140625,
5698,2024-07-23,59.63999938964844,59.84000015258789,58.33000183105469,58.65999984741211,1239100.0,-0.001841014399189378,1.1884016707255383,14.000054495912806,47.080295188841404,46.08564559766785,1.8479622751874771,1.54647242968786,7.0086561830564165,13.52495902037036,29.130713082848704,1.5099983215332031,-1.585315873299443,-1.449500465393065,-5.354037639937317,2.4550367091511873,-3.4017690526651876,0.5027681218790576,5.156998825073245,19.878577944901615,-19.027411102205527,1.9522685872721253,7,1.9850006103515625,2.790000915527351,8.267498970031738,13.455001831054688,0.5699996948242188,1,,2.9076845428829654,59.75,1.1276626828723901,59.61999893188477,-1.6209362119373736,61.2599983215332,
5699,2024-07-24,58.93999862670898,60.22000122070313,58.45000076293945,59.5,1294800.0,-0.011737102114406706,-1.2987062206930469,-0.5714302396643137,47.195116816924575,47.12983057906969,2.882434862680931,1.9735543077557622,7.348884597786515,14.232056868993972,29.133718050569886,1.770000457763679,-1.3192125446544765,-1.912001228332528,-5.727353506178282,1.9033510495132262,-3.8196773672554016,-0.004325089409654481,5.59831973266602,9.3701583774572,-30.651733698426753,1.9076761389228758,7,2.6850013732910227,3.490001678466811,7.535000801086433,14.01500320434571,1.270000457763679,2,,1.1884016707255383,59.63999938964844,2.9076845428829654,59.75,1.1276626828723901,59.61999893188477,
5700,2024-07-25,60.16999816894531,61.43999862670898,58.84000015258789,58.84000015258789,1651500.0,0.020868672733204807,-2.9097779728152116,-2.37499063357876,54.396593284469425,48.45402961527866,1.5733304369139205,0.6492529163455245,5.757283306597614,12.988915335497353,28.522357051196934,2.5999984741210866,-0.7572658640581125,-0.601001548767087,-4.401261834443275,3.1992587369091012,-2.501131691605181,1.2991285940710071,4.119987529296878,59.16393034429225,15.077754352202952,1.9001301428380952,7,1.4550018310546875,2.260002136230476,6.155001640319824,12.785003662109375,0.04000091552734375,3,,-1.2987062206930469,58.93999862670898,1.1884016707255383,59.63999938964844,2.9076845428829654,59.75,
5701,2024-07-26,60.7599983215332,61.709999084472656,60.33000183105469,60.77999877929688,1412400.0,0.009805553773348796,-2.1363807789843294,-0.015037960596705193,54.42423760420476,49.79127904884895,0.7204787200883302,-0.09859437962813189,4.794121038526825,12.38268370981001,27.72782121506064,1.5400009155273438,-0.24779236501741053,0.08599872589111612,-3.6043954096511754,3.776392861433415,-1.7591983418800297,1.931195793662262,3.291588022021486,71.8934457127508,24.56464150698146,1.8451970677711484,7,0.8650016784667969,1.6700019836425852,5.565001487731934,9.525001525878906,-0.5499992370605469,4,,-2.9097779728152116,60.16999816894531,-1.2987062206930469,58.93999862670898,1.1884016707255383,59.63999938964844,
5702,2024-07-29,60.9900016784668,61.72000122070313,60.599998474121094,61.0,1405600.0,0.003785440475433388,-1.8354330138342487,0.4999046347509191,60.03911180784684,50.915720278981006,0.2975936581972505,-0.5406105992468611,4.178842048767038,12.089720106789116,26.930971083925137,1.1200027465820384,-0.004203927978736033,0.433002090454103,-3.0451105727567125,3.9111147536649185,-1.3060542411513012,2.172058422059507,2.8327212845878904,78.46608632245096,24.40554093272693,1.7390563316054064,7,0.6349983215332031,1.4399986267089915,5.244997978210449,9.239997863769531,-0.7800025939941406,0,,-2.1363807789843294,60.7599983215332,-2.9097779728152116,60.16999816894531,-1.2987062206930469,58.93999862670898,
5703,2024-07-30,63.09000015258789,63.29999923706055,60.77999877929688,61.06000137329102,1342900.0,0.034431848111631025,1.0571457932400308,-203.03395650515,63.09451028360113,51.52601695947518,-2.114080327850047,-2.502720195747024,1.7716011059842742,9.950468657546296,25.250049793198002,2.5200004577636648,0.10657771131975835,2.3640005111694364,-1.2659765283855933,5.993977550724466,0.5490119913919216,4.178989030946951,0.5130139651867935,95.67012060739438,36.678970400351915,1.814988519777516,7,-1.5050010681152415,-1.1349983215332031,3.3024988174438477,7.1399993896484375,-2.8800010681152344,1,,-1.8354330138342487,60.9900016784668,-2.1363807789843294,60.7599983215332,-2.9097779728152116,60.16999816894531,
5704,2024-07-31,63.33000183105469,64.58000183105469,62.81000137329102,63.13999938964844,1077600.0,0.0038041159912240996,-3.1647144357379964,0.09359731805950212,55.77200900884288,52.573443258482754,-2.8251931808582498,-2.6643108370126782,1.2014681757706285,9.64378959281892,23.445538734840632,1.7700004577636648,0.2642234749595289,2.4675020217895494,-1.3433353887262456,6.278339432305337,0.5620833165316554,4.372920727047443,-5.0,78.22300288361788,22.30802946957448,1.9054187052578946,7,-1.875,-1.8199996948242188,2.752497673034668,6.680000305175781,-3.1200027465820312,2,,1.0571457932400308,63.09000015258789,-1.8354330138342487,60.9900016784668,-2.1363807789843294,60.7599983215332,
5705,2024-08-01,62.13000106811523,63.68000030517578,60.790000915527344,63.63000106811523,932800.0,-0.018948377202651856,2.6125026822115407,-7.894635399935753,47.1521402575014,53.25224010232306,-1.6637672326509971,-1.3549991996006483,2.111839081276635,10.779038366477273,21.778738379065416,2.8899993896484375,0.1154135833264931,1.154001235961907,-2.666323856240787,4.974326328164601,-0.75616131013944,3.064163782063254,-3.6749992370605398,42.35292322495388,-9.745864871041512,1.9101625461013476,8,-0.6749992370605398,-0.7550010681152273,3.6599988937378,7.8800010681152415,-1.920001983642571,3,,-3.1647144357379964,63.33000183105469,1.0571457932400308,63.09000015258789,-1.8354330138342487,60.9900016784668,
5706,2024-08-02,61.04999923706055,61.52999877929688,58.849998474121094,61.08000183105469,1211500.0,-0.017382935980809644,4.763463265967367,0.020001729329427082,45.25952452293238,52.71261541946275,-0.4018463867803632,-0.09643386236048457,2.945908996577785,11.744399128080232,19.90152154772497,3.2800025939941335,-0.3146864834539329,-0.04250049591064453,-3.712297557194603,3.627296565373321,-1.8773990265526237,1.7923980347313346,-2.472497406005857,38.39440617914021,-10.405454788467509,1.8348985306419812,8,0.4050025939941406,0.3250007629394531,4.7074995040893555,8.960002899169922,-0.8400001525878906,4,,2.6125026822115407,62.13000106811523,-3.1647144357379964,63.33000183105469,1.0571457932400308,63.09000015258789,
5707,2024-08-05,58.86000061035156,59.58000183105469,57.02000045776367,58.349998474121094,1453200.0,-0.03587221382600014,1.6256362704477074,-16.998601398601398,34.41560001793401,51.3054270671397,1.8423747177125236,2.170177134702726,4.874931459152805,13.762587011141918,18.16184800046181,4.029998779296875,-0.3317414890925221,-2.2104991912841783,-5.9304741233551255,1.5094757407867618,-4.070486657319648,-0.3505117252487082,5.720001220703125,24.338621935817226,-18.16053156922617,1.8599874660354714,8,1.9400005340576172,2.1099987030029297,6.539999961853027,11.150001525878906,1.3499984741210938,0,,4.763463265967367,61.04999923706055,2.6125026822115407,62.13000106811523,-3.1647144357379964,63.33000183105469,
5708,2024-08-06,58.22000122070313,59.52999877929688,57.47999954223633,58.36000061035156,1052200.0,-0.010873248097382326,-1.530858964758859,-0.27450745732791404,29.61993040556756,49.35262857698893,2.5253300995873005,2.987776709037661,5.2675721581467485,14.202476807764988,16.20142447691923,2.049999237060554,-0.10066285883289083,-2.8659986495971594,-6.53272790370881,0.8007306045144844,-4.699363276652981,-1.0326340225413375,6.208800582885736,15.873023081437307,-19.61155084264288,1.8333646270558235,8,2.5799999237060476,2.74999809265136,6.912499427795403,11.790000915527337,1.9899978637695241,1,,1.6256362704477074,58.86000061035156,4.763463265967367,61.04999923706055,2.6125026822115407,62.13000106811523,
5709,2024-08-07,58.9900016784668,60.58000183105469,58.59000015258789,59.13999938964844,1296000.0,0.013225703222586871,-3.1894738532828457,1.0714168937330244,41.16733243245168,47.88271070454251,1.9703744102459098,2.3583813771387057,4.249224744610515,13.240880314441824,13.962772815377939,2.3600006103515554,-0.08662427745630197,-2.1084981918334975,-5.7431173252325465,1.5261209415655514,-3.9258077585330184,-0.2911886251339766,5.290624098205569,29.579598586156315,-9.800757604094862,1.817309566699523,8,1.8099994659423828,1.9799976348876953,5.397499084472656,10.440000534057617,1.2199974060058594,2,,-1.530858964758859,58.22000122070313,1.6256362704477074,58.86000061035156,4.763463265967367,61.04999923706055,
5710,2024-08-08,60.91999816894531,61.099998474121094,59.0,59.099998474121094,1251700.0,0.032717349306043975,-1.0792098653522935,-12.133516441596093,54.946723440031576,47.94076468630104,0.17651602941054279,0.38429310192404387,2.068522498412591,11.092799124019592,13.187037565756926,2.109996795654297,0.051624363503940174,-0.13800163269043253,-3.761025466411567,3.485022201030695,-1.9495135495509999,1.6735102841701348,3.2154151013488814,86.4744825416211,40.96097578433353,1.8115119168605653,8,-0.11999702453613281,0.05000114440917969,3.232501983642578,8.275003433227539,-0.7099990844726562,3,,-3.1894738532828457,58.9900016784668,-1.530858964758859,58.22000122070313,1.6256362704477074,58.86000061035156,
5711,2024-08-09,60.209999084472656,61.33000183105469,59.91999816894531,61.33000183105469,867500.0,-0.011654614343612812,1.5178575077826446,-0.6153862276829692,51.676381354028344,47.01157241365455,0.8943428598016112,0.9284586145353302,2.762628583243952,11.53973026707088,13.129940220035452,1.410003662109375,0.23871293503611923,-0.712500762939456,-4.24385790829281,2.8188563824139052,-2.478179335616133,1.053177809737221,3.7831059295709295,74.01386566782405,23.736107961445356,1.7656785726766804,8,0.5900020599365234,0.7600002288818359,3.9425010681152344,8.985002517700195,0.0,4,,-1.0792098653522935,60.91999816894531,-3.1894738532828457,58.9900016784668,-1.530858964758859,58.22000122070313,